Historical Prices for PG

PG Stock Price History Table

The Historical Prices Table provides a comprehensive overview of the daily trading data for PG's stock. This table includes key metrics such as opening and closing prices, daily highs and lows, and trading volumes, allowing investors to track and analyze the stock's performance over time.

Column Headings

Date: The specific date of the trading session.

Open: The price at which the stock opened for trading on the given date.

High: The highest price reached by the stock during the trading session.

Low: The lowest price reached by the stock during the trading session.

Close: The price at which the stock closed at the end of the trading session.

Volume: The total number of shares traded during the trading session.

Free Download Options

The table includes five export options to facilitate easy access and further analysis of the data, all available as a free download:

• Copy: Easily copy the table data to your clipboard for quick use and transfer.
• CSV: Export the table data in CSV format, suitable for use in spreadsheet applications or custom data processing scripts.
• Excel: Download the data as an Excel file, ideal for more advanced data analysis and visualization within Microsoft Excel.
• PDF: Generate a PDF version of the table for easy sharing and printing.
• Print: Print the table directly from the browser for convenient offline access.

This Historical Prices Table serves as a valuable resource for investors looking to understand the daily trading patterns and historical performance of PG's stock. It provides the necessary data for conducting detailed technical analysis and making informed investment decisions.

Date	Open	High	Low	Close	Volume
1992-11-16	13.50	13.56	13.47	13.53	1286800
1992-11-17	13.50	13.53	13.25	13.38	2218400
1992-11-18	13.38	13.59	13.34	13.50	2366000
1992-11-19	13.53	13.66	13.50	13.66	1792800
1992-11-20	13.72	13.75	13.56	13.56	4146000
1992-11-23	13.59	13.66	13.34	13.47	1814000
1992-11-24	13.47	13.75	13.41	13.66	2874400
1992-11-25	13.72	13.75	13.59	13.63	1370400
1992-11-27	13.66	13.75	13.53	13.59	1076400
1992-11-30	13.59	13.63	13.41	13.56	2330000
1992-12-01	13.50	13.59	13.41	13.44	2484400
1992-12-02	13.50	13.53	13.31	13.34	1818400
1992-12-03	13.47	13.56	13.41	13.41	1366400
1992-12-04	13.44	13.44	13.25	13.31	1808400
1992-12-07	13.41	13.44	13.25	13.41	1990800
1992-12-08	13.34	13.34	13.22	13.25	1750400
1992-12-09	13.31	13.41	13.28	13.38	1655200
1992-12-10	13.31	13.31	13.19	13.28	2262400
1992-12-11	13.19	13.25	13.03	13.09	1423200
1992-12-14	13.06	13.16	13.03	13.06	2099600
1992-12-15	13.03	13.09	13.03	13.03	2561600
1992-12-16	13.06	13.19	13.00	13.03	2539200
1992-12-17	13.09	13.19	13.06	13.19	2124800
1992-12-18	13.31	13.59	13.25	13.56	7466400
1992-12-21	13.56	13.59	13.50	13.56	2939200
1992-12-22	13.63	13.69	13.50	13.69	2190000
1992-12-23	13.63	13.94	13.59	13.78	3671600
1992-12-24	13.81	13.91	13.78	13.91	1117600
1992-12-28	13.81	13.91	13.69	13.72	2749200
1992-12-29	13.69	13.75	13.44	13.50	2138000
1992-12-30	13.59	13.66	13.50	13.56	2849600
1992-12-31	13.59	13.59	13.41	13.41	1336400
1993-01-04	13.47	13.50	13.22	13.31	3498000
1993-01-05	13.34	13.44	13.22	13.25	5549600
1993-01-06	13.19	13.28	12.91	13.00	5225200
1993-01-07	13.00	13.09	12.75	12.81	6669600
1993-01-08	12.63	12.66	12.34	12.44	5945600
1993-01-11	12.44	12.47	12.25	12.31	5250400
1993-01-12	12.34	12.44	12.25	12.34	3882400
1993-01-13	12.34	12.56	12.28	12.50	3125600
1993-01-14	12.50	12.63	12.47	12.63	2724800
1993-01-15	12.63	12.81	12.56	12.75	5464800
1993-01-18	12.81	12.81	12.56	12.59	2464400
1993-01-19	12.63	12.66	12.41	12.44	2604800
1993-01-20	12.47	12.50	12.38	12.38	2236000
1993-01-21	12.38	12.44	12.28	12.38	1956000
1993-01-22	12.44	12.63	12.41	12.56	3032400
1993-01-25	12.56	12.88	12.56	12.81	2790000
1993-01-26	12.78	12.78	12.47	12.50	2378400
1993-01-27	12.50	12.56	12.41	12.41	3421200
1993-01-28	12.50	12.53	12.38	12.44	2546400
1993-01-29	12.56	12.59	12.41	12.44	4040000
1993-02-01	12.50	12.59	12.44	12.56	3292400
1993-02-02	12.50	12.63	12.50	12.50	2364400
1993-02-03	12.56	12.69	12.56	12.66	2091600
1993-02-04	12.72	12.78	12.59	12.72	3082800
1993-02-05	12.75	12.84	12.59	12.84	5013600
1993-02-08	12.84	13.13	12.78	13.06	3788000
1993-02-09	13.00	13.03	12.91	12.94	2285600
1993-02-10	13.00	13.03	12.88	12.94	1668800
1993-02-11	12.91	13.16	12.88	13.06	2196000
1993-02-12	13.06	13.09	12.72	12.72	3740400
1993-02-16	12.69	12.75	12.38	12.53	4177200
1993-02-17	12.53	12.66	12.44	12.50	3192800
1993-02-18	12.69	12.69	12.25	12.38	4173600
1993-02-19	12.38	12.44	12.31	12.34	4220800
1993-02-22	12.41	12.50	12.34	12.47	3118000
1993-02-23	12.47	12.72	12.41	12.69	2630400
1993-02-24	12.53	12.69	12.50	12.69	3281600
1993-02-25	12.69	12.72	12.63	12.72	1958400
1993-02-26	12.78	13.03	12.75	13.00	2714000
1993-03-01	13.00	13.31	12.94	13.19	3236000
1993-03-02	13.13	13.28	13.00	13.28	2758800
1993-03-03	13.19	13.44	13.16	13.31	2553600
1993-03-04	13.28	13.44	13.28	13.44	2304000
1993-03-05	13.38	13.59	13.31	13.41	2764400
1993-03-08	13.44	13.59	13.34	13.59	2827200
1993-03-09	13.50	13.53	13.38	13.38	3053200
1993-03-10	13.34	13.44	13.25	13.38	2732000
1993-03-11	13.34	13.50	13.28	13.31	3374000
1993-03-12	13.31	13.41	13.19	13.34	3156800
1993-03-15	13.38	13.38	13.16	13.25	2421200
1993-03-16	13.28	13.31	13.19	13.25	1984000
1993-03-17	13.25	13.25	13.09	13.13	2840800
1993-03-18	13.13	13.25	12.97	13.13	2331200
1993-03-19	13.28	13.28	12.94	13.06	5194800
1993-03-22	12.94	13.03	12.81	12.94	3299600
1993-03-23	12.84	12.88	12.69	12.75	2684400
1993-03-24	12.75	12.78	12.53	12.59	5062800
1993-03-25	12.56	12.72	12.50	12.53	3285600
1993-03-26	12.50	12.53	12.25	12.34	3686400
1993-03-29	12.31	12.53	12.28	12.38	2946000
1993-03-30	12.38	12.50	12.31	12.44	3273600
1993-03-31	12.53	12.56	12.41	12.47	3453600
1993-04-01	12.59	12.59	12.41	12.47	3373200
1993-04-02	12.41	12.44	12.03	12.16	5744400
1993-04-05	12.16	12.19	11.69	11.84	6286000
1993-04-06	11.78	11.81	11.31	11.69	8229200
1993-04-07	11.66	11.81	11.63	11.66	6719600
1993-04-08	11.75	11.94	11.56	11.69	6940000
1993-04-12	12.13	12.22	11.78	11.81	5413200
1993-04-13	11.84	12.19	11.81	12.03	4422800
1993-04-14	11.75	12.16	11.69	12.06	6635600
1993-04-15	11.94	12.31	11.94	12.28	4656800
1993-04-16	12.34	12.34	12.13	12.16	4931200
1993-04-19	12.09	12.22	11.88	11.97	3818000
1993-04-20	11.88	11.91	11.78	11.88	3238000
1993-04-21	11.91	12.06	11.78	11.81	3954400
1993-04-22	11.75	11.97	11.69	11.81	3172800
1993-04-23	11.78	11.97	11.75	11.84	3076400
1993-04-26	11.84	12.06	11.84	12.00	2166000
1993-04-27	11.94	12.25	11.94	12.22	3560000
1993-04-28	12.13	12.16	11.84	12.03	3821200
1993-04-29	12.03	12.09	11.97	12.06	2100000
1993-04-30	12.19	12.28	12.13	12.28	2864400
1993-05-03	12.22	12.25	12.06	12.25	2336000
1993-05-04	12.25	12.38	12.16	12.31	1943600
1993-05-05	12.28	12.41	12.28	12.28	1550400
1993-05-06	12.22	12.22	12.00	12.00	1865200
1993-05-07	12.13	12.34	12.06	12.28	4014000
1993-05-10	12.22	12.50	12.16	12.25	2890800
1993-05-11	12.19	12.38	12.13	12.38	3449200
1993-05-12	12.19	12.47	12.19	12.44	3184400
1993-05-13	12.25	12.34	12.09	12.22	3485600
1993-05-14	12.22	12.38	12.19	12.31	2302400
1993-05-17	12.25	12.38	12.25	12.31	2589600
1993-05-18	12.34	12.34	12.19	12.28	2828000
1993-05-19	12.25	12.56	12.06	12.56	4392800
1993-05-20	12.56	12.66	12.47	12.66	3262000
1993-05-21	12.63	12.66	12.44	12.56	4534400
1993-05-24	12.50	12.53	12.38	12.47	2460800
1993-05-25	12.47	12.47	12.28	12.44	1690800
1993-05-26	12.50	12.50	12.41	12.47	2436400
1993-05-27	12.47	12.47	12.25	12.25	2333600
1993-05-28	12.28	12.31	12.19	12.28	1942000
1993-06-01	12.34	12.41	12.31	12.34	1880400
1993-06-02	12.28	12.50	12.25	12.38	3295200
1993-06-03	12.31	12.41	12.16	12.22	2825600
1993-06-04	12.19	12.22	12.06	12.06	2152000
1993-06-07	12.19	12.19	12.00	12.03	2366800
1993-06-08	12.00	12.06	11.91	11.94	2387600
1993-06-09	12.03	12.09	11.88	11.91	3108000
1993-06-10	11.94	11.97	11.78	11.97	4915600
1993-06-11	12.06	12.09	11.88	11.94	3160400
1993-06-14	11.97	12.09	11.91	12.06	2811600
1993-06-15	12.06	12.09	12.03	12.06	2616000
1993-06-16	12.06	12.22	12.03	12.19	2752000
1993-06-17	12.22	12.38	12.16	12.25	2160800
1993-06-18	12.19	12.28	12.06	12.25	4256000
1993-06-21	12.28	12.34	12.22	12.34	2434800
1993-06-22	12.34	12.38	12.22	12.38	2034400
1993-06-23	12.28	12.50	12.28	12.31	3695200
1993-06-24	12.41	12.59	12.22	12.56	4959600
1993-06-25	12.56	12.63	12.44	12.50	2786400
1993-06-28	12.50	12.72	12.50	12.72	3388000
1993-06-29	12.78	12.97	12.69	12.91	7766000
1993-06-30	12.88	13.09	12.88	13.00	5110400
1993-07-01	13.00	13.00	12.88	12.94	2422800
1993-07-02	12.94	13.00	12.84	12.88	2562000
1993-07-06	12.91	12.94	12.72	12.75	3300800
1993-07-07	12.75	12.97	12.72	12.97	3630800
1993-07-08	13.00	13.25	13.00	13.09	5639200
1993-07-09	13.06	13.19	12.91	13.06	4356800
1993-07-12	13.09	13.34	13.00	13.25	39664400
1993-07-13	13.34	13.41	12.81	12.88	6206000
1993-07-14	13.00	13.19	13.00	13.13	4038000
1993-07-15	13.19	13.22	12.81	12.91	5656400
1993-07-16	12.91	12.91	12.47	12.63	6326400
1993-07-19	12.47	12.59	12.41	12.44	3639200
1993-07-20	12.44	12.66	12.38	12.56	3246400
1993-07-21	12.50	12.56	12.41	12.44	3755600
1993-07-22	12.44	12.47	12.19	12.22	3742400
1993-07-23	12.31	12.34	12.13	12.16	2938000
1993-07-26	12.16	12.25	12.06	12.09	2406800
1993-07-27	12.16	12.41	12.09	12.41	3900800
1993-07-28	12.38	12.44	12.25	12.28	2534800
1993-07-29	12.25	12.34	12.16	12.34	3800400
1993-07-30	12.34	12.38	12.13	12.19	3680800
1993-08-02	12.19	12.22	12.09	12.16	2161600
1993-08-03	12.13	12.16	12.03	12.09	2424800
1993-08-04	12.03	12.03	11.88	11.97	3072000
1993-08-05	12.00	12.00	11.78	11.84	2178800
1993-08-06	11.88	11.88	11.78	11.84	1848800
1993-08-09	11.84	11.91	11.78	11.84	3768000
1993-08-10	11.84	11.88	11.47	11.56	8440800
1993-08-11	11.59	11.66	11.53	11.59	3916000
1993-08-12	11.66	11.69	11.38	11.50	3305600
1993-08-13	11.56	11.72	11.31	11.38	3860400
1993-08-16	11.44	11.56	11.44	11.56	2508000
1993-08-17	11.59	11.81	11.53	11.81	4786800
1993-08-18	11.91	12.28	11.84	12.28	7292400
1993-08-19	12.22	12.34	12.16	12.25	3875600
1993-08-20	12.28	12.31	12.19	12.28	4890000
1993-08-23	12.22	12.25	11.94	12.00	2679200
1993-08-24	11.97	12.13	11.84	12.13	4635200
1993-08-25	12.19	12.25	12.09	12.16	3450400
1993-08-26	12.13	12.19	11.94	11.97	2553200
1993-08-27	11.91	11.94	11.84	11.94	1728400
1993-08-30	11.91	12.00	11.91	11.94	2071600
1993-08-31	11.94	12.09	11.91	12.09	2923200
1993-09-01	12.03	12.25	12.00	12.25	4214400
1993-09-02	12.22	12.31	12.16	12.16	3059600
1993-09-03	12.13	12.31	12.13	12.25	2024000
1993-09-07	12.28	12.34	12.16	12.16	2197200
1993-09-08	12.19	12.38	12.19	12.31	3628000
1993-09-09	12.22	12.28	12.03	12.03	2808800
1993-09-10	12.16	12.16	11.97	12.00	3186400
1993-09-13	12.03	12.09	11.94	11.97	2580800
1993-09-14	11.91	11.94	11.81	11.94	2986000
1993-09-15	11.88	11.94	11.72	11.94	3531200
1993-09-16	11.94	12.06	11.91	12.03	2819200
1993-09-17	11.91	12.00	11.88	12.00	7309200
1993-09-20	12.00	12.09	11.81	11.84	2216400
1993-09-21	11.84	11.84	11.59	11.75	2577200
1993-09-22	11.75	11.81	11.47	11.50	6327600
1993-09-23	11.56	11.63	11.50	11.59	2842000
1993-09-24	11.75	11.97	11.72	11.81	5251200
1993-09-27	11.88	12.00	11.88	12.00	3193600
1993-09-28	12.00	12.00	11.78	11.84	3146000
1993-09-29	11.84	11.91	11.78	11.78	2768800
1993-09-30	11.88	11.91	11.78	11.88	2184000
1993-10-01	11.84	11.88	11.75	11.81	2238800
1993-10-04	11.84	11.94	11.72	11.94	2110000
1993-10-05	12.13	12.38	12.09	12.34	5282000
1993-10-06	12.38	12.47	12.34	12.41	3416800
1993-10-07	12.38	12.50	12.31	12.44	4739200
1993-10-08	12.47	12.50	12.31	12.38	2004000
1993-10-11	12.44	12.50	12.34	12.44	2075200
1993-10-12	12.50	12.81	12.44	12.59	5830800
1993-10-13	12.59	12.66	12.50	12.50	4623600
1993-10-14	12.75	13.13	12.66	13.06	9674400
1993-10-15	13.16	13.31	13.03	13.25	11784000
1993-10-18	13.09	13.22	13.06	13.16	5886000
1993-10-19	13.09	13.13	12.94	12.94	3056800
1993-10-20	13.00	13.25	12.94	13.19	3039200
1993-10-21	13.19	13.22	13.06	13.06	2446400
1993-10-22	13.06	13.13	12.78	12.78	2969600
1993-10-25	12.78	13.00	12.75	13.00	2250000
1993-10-26	12.88	13.03	12.81	13.03	3056000
1993-10-27	12.97	13.28	12.97	13.25	4857200
1993-10-28	13.25	13.72	13.19	13.63	5837600
1993-10-29	13.59	13.69	13.56	13.56	3670000
1993-11-01	13.41	13.47	13.34	13.44	2452000
1993-11-02	13.47	13.47	13.28	13.34	2182400
1993-11-03	13.28	13.31	13.00	13.06	2738400
1993-11-04	13.00	13.06	12.88	12.97	3101200
1993-11-05	13.00	13.34	12.94	13.34	2670400
1993-11-08	13.44	13.75	13.41	13.59	4330400
1993-11-09	13.63	13.84	13.59	13.66	4065600
1993-11-10	13.63	14.06	13.56	14.06	5036400
1993-11-11	13.94	14.06	13.78	13.91	3550800
1993-11-12	13.81	14.19	13.78	14.06	3486800
1993-11-15	14.09	14.09	13.94	14.06	3748400
1993-11-16	14.06	14.28	14.06	14.25	2933200
1993-11-17	14.16	14.19	13.75	13.84	4797200
1993-11-18	13.84	13.97	13.78	13.78	2576800
1993-11-19	13.81	13.94	13.75	13.94	3966000
1993-11-22	13.88	14.06	13.84	13.97	3564800
1993-11-23	14.03	14.03	13.78	13.81	1959200
1993-11-24	13.91	13.91	13.69	13.84	3026400
1993-11-26	13.91	13.97	13.81	13.91	519600
1993-11-29	14.25	14.56	14.22	14.38	6935600
1993-11-30	14.38	14.41	14.19	14.19	2426000
1993-12-01	14.28	14.50	14.13	14.16	3338800
1993-12-02	14.09	14.25	14.09	14.16	1597200
1993-12-03	14.25	14.31	14.19	14.25	2175600
1993-12-06	14.28	14.31	14.19	14.25	2475600
1993-12-07	14.22	14.47	14.22	14.47	3360800
1993-12-08	14.47	14.47	14.34	14.41	2602400
1993-12-09	14.41	14.50	14.28	14.28	4096400
1993-12-10	14.34	14.34	14.06	14.13	2700800
1993-12-13	14.00	14.25	13.94	14.25	2484400
1993-12-14	14.25	14.28	14.13	14.22	2054800
1993-12-15	14.25	14.31	13.91	13.94	3772400
1993-12-16	14.00	14.06	13.75	13.75	3298800
1993-12-17	13.72	13.84	13.63	13.81	6656400
1993-12-20	13.81	14.03	13.78	13.88	2721200
1993-12-21	13.84	14.16	13.81	14.00	2234800
1993-12-22	14.06	14.25	14.00	14.25	2444000
1993-12-23	14.13	14.31	14.09	14.28	2169600
1993-12-27	14.28	14.56	14.28	14.56	2655600
1993-12-28	14.53	14.72	14.44	14.66	3703200
1993-12-29	14.63	14.72	14.59	14.69	3128800
1993-12-30	14.66	14.66	14.34	14.44	1707200
1993-12-31	14.50	14.56	14.25	14.25	1502400
1994-01-03	14.22	14.38	14.19	14.38	4262000
1994-01-04	14.22	14.31	14.13	14.16	2410800
1994-01-05	14.09	14.19	13.97	14.03	5022000
1994-01-06	14.03	14.25	13.88	14.22	3660400
1994-01-07	14.22	14.25	14.06	14.19	2329600
1994-01-10	14.22	14.72	14.13	14.72	4388000
1994-01-11	14.59	14.66	14.53	14.63	2962400
1994-01-12	14.66	14.72	14.47	14.63	2376000
1994-01-13	14.47	14.59	14.22	14.25	3345600
1994-01-14	14.19	14.56	14.19	14.47	2939200
1994-01-17	14.41	14.50	14.28	14.44	1878800
1994-01-18	14.47	14.59	14.41	14.44	3810000
1994-01-19	14.44	14.69	14.44	14.56	2774000
1994-01-20	14.53	14.91	14.50	14.81	4073600
1994-01-21	14.78	14.97	14.75	14.84	6728800
1994-01-24	14.75	14.84	14.50	14.56	3125200
1994-01-25	14.59	14.63	14.28	14.41	3519600
1994-01-26	14.38	14.75	14.38	14.66	3137600
1994-01-27	14.88	14.88	14.66	14.66	3029200
1994-01-28	14.91	14.97	14.75	14.94	3870800
1994-01-31	15.00	15.00	14.78	14.88	3102800
1994-02-01	14.91	14.91	14.53	14.53	3191200
1994-02-02	14.56	14.75	14.56	14.69	2165600
1994-02-03	14.59	14.78	14.59	14.75	3260000
1994-02-04	14.69	14.81	14.34	14.47	2327600
1994-02-07	14.31	14.69	14.31	14.56	3263600
1994-02-08	14.44	14.47	14.25	14.25	2337200
1994-02-09	14.28	14.84	14.28	14.81	4098400
1994-02-10	14.72	14.75	14.34	14.34	2862000
1994-02-11	14.38	14.72	14.38	14.69	2911200
1994-02-14	14.56	14.72	14.47	14.63	2270000
1994-02-15	14.63	14.75	14.63	14.72	2321600
1994-02-16	14.72	14.88	14.72	14.88	2302000
1994-02-17	14.88	15.00	14.47	14.56	6451600
1994-02-18	14.63	14.78	14.28	14.34	4110400
1994-02-22	14.47	14.84	14.41	14.75	2972800
1994-02-23	14.69	14.72	14.41	14.59	2485200
1994-02-24	14.50	14.63	14.25	14.25	2523600
1994-02-25	14.31	14.34	14.06	14.22	2387200
1994-02-28	14.38	14.50	14.28	14.38	2520800
1994-03-01	14.38	14.47	14.19	14.25	2423600
1994-03-02	14.03	14.47	14.03	14.47	3079600
1994-03-03	14.34	14.38	14.13	14.22	2707600
1994-03-04	14.22	14.38	14.22	14.22	2338400
1994-03-07	14.22	14.44	14.22	14.28	2133200
1994-03-08	14.28	14.34	14.19	14.31	2030800
1994-03-09	14.31	14.31	14.06	14.25	2845600
1994-03-10	14.22	14.22	14.03	14.09	1929600
1994-03-11	14.16	14.34	14.06	14.31	2192000
1994-03-14	14.34	14.34	14.13	14.19	2614800
1994-03-15	14.22	14.22	13.91	14.00	3485600
1994-03-16	13.94	14.09	13.84	14.09	3669200
1994-03-17	13.97	14.00	13.78	13.97	2889200
1994-03-18	13.97	14.16	13.88	14.16	9200000
1994-03-21	14.09	14.09	13.91	14.00	2279200
1994-03-22	13.94	14.09	13.81	14.00	2913200
1994-03-23	14.06	14.13	13.75	13.75	2992000
1994-03-24	13.63	13.69	13.16	13.44	4870400
1994-03-25	13.72	13.88	13.41	13.44	5376800
1994-03-28	13.53	13.69	13.44	13.56	3897600
1994-03-29	13.50	13.63	13.34	13.38	3462400
1994-03-30	13.38	13.56	13.28	13.28	3923200
1994-03-31	13.31	13.50	12.81	13.38	4791600
1994-04-04	13.03	13.56	12.94	13.13	3906800
1994-04-05	13.50	13.66	13.47	13.63	4082800
1994-04-06	13.63	13.69	13.41	13.41	2936800
1994-04-07	13.44	13.50	13.28	13.47	3623600
1994-04-08	13.50	13.59	13.41	13.56	2860800
1994-04-11	13.53	13.59	13.44	13.53	2362400
1994-04-12	13.59	13.59	13.47	13.47	2345200
1994-04-13	13.31	13.47	13.19	13.44	4305200
1994-04-14	13.38	13.72	13.31	13.72	3527600
1994-04-15	13.66	13.72	13.41	13.47	3885200
1994-04-18	13.34	13.44	13.13	13.31	2973200
1994-04-19	13.28	13.72	13.28	13.66	3700800
1994-04-20	13.63	13.94	13.56	13.94	5820400
1994-04-21	13.97	14.31	13.94	14.31	4682400
1994-04-22	14.19	14.28	13.91	14.22	3183200
1994-04-25	14.06	14.25	14.00	14.25	2118000
1994-04-26	14.16	14.25	14.03	14.16	2631200
1994-04-28	14.16	14.22	14.03	14.09	3342400
1994-04-29	14.09	14.25	14.09	14.22	2743200
1994-05-02	14.25	14.34	14.13	14.13	2420800
1994-05-03	14.06	14.13	13.94	14.13	2191200
1994-05-04	14.09	14.13	13.78	13.84	4328000
1994-05-05	13.84	13.88	13.59	13.75	2154000
1994-05-06	13.50	13.63	13.50	13.63	2112000
1994-05-09	13.50	13.56	13.34	13.38	2655200
1994-05-10	13.47	13.66	13.38	13.66	2802000
1994-05-11	13.63	13.66	13.25	13.31	2386800
1994-05-12	13.50	13.69	13.44	13.59	2769200
1994-05-13	13.63	13.72	13.58	13.59	1743200
1994-05-16	13.66	13.84	13.59	13.81	2286000
1994-05-17	13.81	14.25	13.81	14.22	4168800
1994-05-18	14.22	14.22	14.09	14.13	1938400
1994-05-19	14.09	14.22	13.91	14.13	2052000
1994-05-20	14.06	14.16	13.91	13.94	4798800
1994-05-23	13.75	13.81	13.59	13.75	2741600
1994-05-24	13.78	13.91	13.75	13.81	2764800
1994-05-25	13.72	13.88	13.69	13.88	2010400
1994-05-26	13.78	14.03	13.78	14.03	1784000
1994-05-27	13.81	14.09	13.81	14.09	1277600
1994-05-31	14.09	14.16	13.97	14.09	1685200
1994-06-01	14.00	14.03	13.81	13.84	3371600
1994-06-02	13.88	14.00	13.84	13.94	2135200
1994-06-03	13.91	14.25	13.84	14.22	3839600
1994-06-06	14.31	14.50	14.25	14.44	4166800
1994-06-07	14.34	14.63	14.31	14.63	3181600
1994-06-08	14.63	14.66	14.25	14.38	2150400
1994-06-09	14.28	14.47	14.22	14.22	1572800
1994-06-10	14.28	14.34	14.09	14.09	1142400
1994-06-13	13.91	14.03	13.91	14.03	2119200
1994-06-14	14.03	14.03	13.91	14.00	2851200
1994-06-15	14.00	14.03	13.72	13.72	2372000
1994-06-16	13.78	14.06	13.78	13.84	4943600
1994-06-17	13.88	13.97	13.84	13.91	8857200
1994-06-20	13.84	13.94	13.75	13.84	2699200
1994-06-21	13.88	14.00	13.78	13.97	4029600
1994-06-22	13.97	14.03	13.84	13.94	3183600
1994-06-23	13.88	13.88	13.75	13.78	2146000
1994-06-24	13.81	13.81	13.63	13.75	3325600
1994-06-27	13.69	13.75	13.63	13.75	1971600
1994-06-28	13.81	13.88	13.56	13.75	2268000
1994-06-29	13.78	13.94	13.66	13.66	2096400
1994-06-30	13.66	13.69	13.34	13.34	2938400
1994-07-01	13.59	13.59	13.38	13.53	2788800
1994-07-05	13.50	13.63	13.47	13.53	1626400
1994-07-06	13.56	13.78	13.50	13.63	1827200
1994-07-07	13.63	13.66	13.50	13.66	1730800
1994-07-08	13.56	13.91	13.53	13.81	2634800
1994-07-11	13.84	13.84	13.56	13.75	2444000
1994-07-12	13.75	13.75	13.53	13.59	2357600
1994-07-13	13.63	13.69	13.50	13.59	2258000
1994-07-14	13.59	13.69	13.53	13.66	2133200
1994-07-15	13.66	13.78	13.66	13.69	4562800
1994-07-18	13.63	13.66	13.50	13.59	2174800
1994-07-19	13.56	13.63	13.28	13.38	3241200
1994-07-20	13.34	13.50	13.31	13.41	2199200
1994-07-21	13.31	13.53	13.28	13.44	1895600
1994-07-22	13.50	13.53	13.38	13.47	1883200
1994-07-25	13.41	13.53	13.38	13.53	963600
1994-07-26	13.44	13.59	13.41	13.50	1651200
1994-07-27	13.50	13.56	13.44	13.50	1692400
1994-07-28	13.50	13.78	13.47	13.78	2634800
1994-07-29	13.72	13.97	13.72	13.94	2721200
1994-08-01	13.97	13.97	13.78	13.88	2792400
1994-08-02	13.88	13.97	13.81	13.84	2155200
1994-08-03	13.84	13.97	13.72	13.75	1993200
1994-08-04	13.72	13.73	13.50	13.50	1602000
1994-08-05	13.47	13.50	13.34	13.44	2208800
1994-08-08	13.63	13.63	13.47	13.50	1577600
1994-08-09	13.47	13.47	13.31	13.38	3419200
1994-08-10	13.47	13.75	13.47	13.72	3571600
1994-08-11	13.72	13.78	13.59	13.78	3006000
1994-08-12	13.75	14.00	13.69	14.00	2900400
1994-08-15	13.97	14.09	13.94	13.97	3396400
1994-08-16	13.97	14.09	13.91	14.06	3473600
1994-08-17	14.09	14.09	13.94	14.06	2336800
1994-08-18	14.06	14.06	13.94	14.06	2570400
1994-08-19	14.06	14.09	13.97	14.03	3520800
1994-08-22	13.94	14.22	13.94	14.19	2465200
1994-08-23	14.22	14.38	14.19	14.28	3936400
1994-08-24	14.28	14.44	14.25	14.38	2633600
1994-08-25	14.41	14.59	14.38	14.47	3821200
1994-08-26	14.75	14.97	14.72	14.94	7805600
1994-08-29	14.94	14.97	14.88	14.91	4240400
1994-08-30	14.97	15.13	14.97	15.09	6239600
1994-08-31	15.09	15.22	15.06	15.22	4356000
1994-09-01	15.13	15.19	15.06	15.16	3438000
1994-09-02	15.13	15.16	14.97	15.03	2970800
1994-09-06	15.03	15.09	14.94	15.00	2036800
1994-09-07	15.00	15.13	14.91	14.94	2428000
1994-09-08	14.84	14.97	14.81	14.84	2364000
1994-09-09	14.69	14.75	14.50	14.63	2626000
1994-09-12	14.63	14.63	14.47	14.53	2465200
1994-09-13	14.59	14.69	14.53	14.63	2561200
1994-09-14	14.59	14.69	14.50	14.56	2176800
1994-09-15	14.63	15.22	14.63	15.22	5794800
1994-09-16	15.09	15.19	14.97	15.06	8665600
1994-09-19	15.09	15.19	15.03	15.16	2656000
1994-09-20	15.06	15.13	14.94	14.94	3941200
1994-09-21	14.88	14.94	14.69	14.84	2891600
1994-09-22	14.88	15.00	14.81	14.91	3632400
1994-09-23	14.91	14.91	14.69	14.72	2353600
1994-09-26	14.69	14.97	14.69	14.91	2022400
1994-09-27	14.97	15.03	14.81	14.94	1984000
1994-09-28	14.84	15.03	14.84	14.88	2623600
1994-09-29	14.88	14.91	14.78	14.84	1841200
1994-09-30	14.81	14.97	14.81	14.91	2656800
1994-10-03	14.94	14.94	14.81	14.84	2354400
1994-10-04	14.88	14.97	14.72	14.75	3359200
1994-10-05	14.72	14.75	14.56	14.72	3345200
1994-10-06	14.72	15.09	14.63	14.97	4575600
1994-10-07	14.97	15.03	14.88	14.97	2487600
1994-10-10	15.03	15.06	14.94	14.97	1741200
1994-10-11	14.94	15.72	14.94	15.59	9436400
1994-10-12	15.56	15.66	15.38	15.38	3406800
1994-10-13	15.66	15.72	15.56	15.59	3660800
1994-10-14	15.66	15.69	15.47	15.69	1844400
1994-10-17	15.59	15.84	15.59	15.78	3547200
1994-10-18	15.84	15.97	15.84	15.91	3576000
1994-10-19	15.94	16.16	15.88	16.13	4817600
1994-10-20	15.97	16.03	15.63	15.66	3894800
1994-10-21	15.66	15.69	15.53	15.59	4105600
1994-10-24	15.59	15.78	15.34	15.38	3685200
1994-10-25	15.25	15.56	15.25	15.53	4778000
1994-10-26	15.63	15.72	15.41	15.56	3682400
1994-10-27	15.69	15.72	15.47	15.69	3821200
1994-10-28	15.66	16.06	15.66	16.06	2884400
1994-10-31	16.06	16.09	15.63	15.72	2546000
1994-11-01	15.66	15.81	15.63	15.81	3009200
1994-11-02	15.69	15.78	15.66	15.72	3226000
1994-11-03	15.75	15.81	15.63	15.66	2042800
1994-11-04	15.63	15.69	15.44	15.44	2417200
1994-11-07	15.47	15.59	15.38	15.56	2147200
1994-11-08	15.56	15.81	15.47	15.75	3833600
1994-11-09	15.88	15.88	15.50	15.59	4125600
1994-11-10	15.72	15.81	15.53	15.56	2283200
1994-11-11	15.47	15.56	15.44	15.50	1638000
1994-11-14	15.53	15.91	15.53	15.88	2590800
1994-11-15	15.91	16.06	15.50	15.59	3484400
1994-11-16	15.66	15.97	15.63	15.97	2592800
1994-11-17	15.91	15.94	15.75	15.84	2875600
1994-11-18	15.84	16.06	15.72	16.03	7227600
1994-11-21	16.06	16.13	15.78	15.81	2504000
1994-11-22	15.78	16.00	15.66	15.69	3426400
1994-11-23	15.44	15.63	15.25	15.50	4760400
1994-11-25	15.50	15.66	15.44	15.63	1075200
1994-11-28	15.53	15.78	15.53	15.75	2786400
1994-11-29	15.66	15.91	15.66	15.75	2990400
1994-11-30	15.75	15.91	15.63	15.63	3099200
1994-12-01	15.63	15.69	15.31	15.34	3266800
1994-12-02	15.28	15.56	15.16	15.56	3144800
1994-12-05	15.56	15.56	15.28	15.38	2162000
1994-12-06	15.38	15.38	15.16	15.34	4001200
1994-12-07	15.25	15.31	15.19	15.28	2159600
1994-12-08	15.28	15.38	15.19	15.22	1976400
1994-12-09	15.19	15.50	15.13	15.50	3745200
1994-12-12	15.44	15.53	15.19	15.50	2957200
1994-12-13	15.50	15.63	15.38	15.59	3394800
1994-12-14	15.53	15.75	15.53	15.69	3619200
1994-12-15	15.63	15.72	15.44	15.44	2290000
1994-12-16	15.50	15.56	15.38	15.56	9719600
1994-12-19	15.56	15.72	15.47	15.59	2464000
1994-12-20	15.56	15.63	15.41	15.41	2706400
1994-12-21	15.47	15.63	15.41	15.56	3301600
1994-12-22	15.59	15.69	15.56	15.59	3078000
1994-12-23	15.63	15.72	15.56	15.56	1945200
1994-12-27	15.66	15.78	15.66	15.78	1847600
1994-12-28	15.78	15.84	15.53	15.66	1776400
1994-12-29	15.63	15.78	15.59	15.63	1741600
1994-12-30	15.63	15.69	15.50	15.50	1632400
1995-01-03	15.47	15.63	15.44	15.59	3318400
1995-01-04	15.53	15.66	15.31	15.47	2218800
1995-01-05	15.38	15.44	15.22	15.25	2319600
1995-01-06	15.16	15.41	15.16	15.28	3438000
1995-01-09	15.34	15.41	15.19	15.22	1795200
1995-01-10	15.28	15.44	15.19	15.41	4364000
1995-01-11	15.59	15.59	15.38	15.38	3738400
1995-01-12	15.38	15.53	15.31	15.53	3307600
1995-01-13	15.59	15.84	15.53	15.63	3992800
1995-01-16	15.91	15.97	15.75	15.75	3677200
1995-01-17	15.72	15.81	15.66	15.81	2437600
1995-01-18	15.69	15.75	15.44	15.47	3535200
1995-01-19	15.34	15.41	15.34	15.41	2491200
1995-01-20	15.41	15.41	15.25	15.34	5130800
1995-01-23	15.19	15.50	15.19	15.50	3147200
1995-01-24	15.50	15.53	15.38	15.47	2016400
1995-01-25	15.50	15.78	15.44	15.69	2802400
1995-01-26	15.72	15.84	15.69	15.75	3124000
1995-01-27	15.81	16.25	15.81	16.19	6247200
1995-01-30	16.13	16.56	16.09	16.44	5226400
1995-01-31	16.34	16.50	16.28	16.28	3934800
1995-02-01	16.34	16.34	15.94	15.97	3047200
1995-02-02	15.97	16.13	15.88	16.09	3810400
1995-02-03	16.22	16.38	16.19	16.25	4442800
1995-02-06	16.28	16.63	16.28	16.63	4003600
1995-02-07	16.56	16.59	16.41	16.59	2380400
1995-02-08	16.59	16.59	16.41	16.41	2481200
1995-02-09	16.44	16.47	16.31	16.38	2143600
1995-02-10	16.34	16.41	16.16	16.34	2445600
1995-02-13	16.31	16.47	16.31	16.47	1726400
1995-02-14	16.44	16.44	16.22	16.31	2022000
1995-02-15	16.25	16.50	16.22	16.31	3767600
1995-02-16	16.28	16.38	16.25	16.34	2384400
1995-02-17	16.28	16.50	16.22	16.44	7177200
1995-02-21	16.47	16.69	16.41	16.56	3086000
1995-02-22	16.56	16.69	16.44	16.44	2640800
1995-02-23	16.66	16.75	16.56	16.63	3405200
1995-02-24	16.56	16.69	16.53	16.69	2863200
1995-02-27	16.66	16.69	16.41	16.59	3025200
1995-02-28	16.50	16.63	16.50	16.63	2268400
1995-03-01	16.53	16.59	16.31	16.41	2780400
1995-03-02	16.41	16.53	16.34	16.53	2977200
1995-03-03	16.44	16.63	16.41	16.53	2320400
1995-03-06	16.44	16.69	16.34	16.63	2283600
1995-03-07	16.56	16.63	16.25	16.34	2642800
1995-03-08	16.41	16.44	16.22	16.31	2467600
1995-03-09	16.31	16.53	16.22	16.50	2942400
1995-03-10	16.59	16.84	16.56	16.81	4039600
1995-03-13	16.81	16.94	16.78	16.81	2607200
1995-03-14	16.94	17.25	16.81	17.16	4282000
1995-03-15	17.09	17.25	17.09	17.22	4200400
1995-03-16	17.19	17.28	17.13	17.13	3931200
1995-03-17	17.19	17.38	17.13	17.34	8228000
1995-03-20	17.31	17.41	17.31	17.38	2987200
1995-03-21	17.38	17.59	17.31	17.34	3865600
1995-03-22	17.34	17.38	17.19	17.34	3285200
1995-03-23	17.31	17.44	17.19	17.25	4803200
1995-03-24	17.28	17.53	17.22	17.50	2840400
1995-03-27	17.53	17.56	17.25	17.25	2318400
1995-03-28	17.28	17.34	17.03	17.16	1994400
1995-03-29	17.16	17.28	16.81	16.88	4256000
1995-03-30	16.91	17.00	16.78	16.78	3105600
1995-03-31	16.59	16.69	16.53	16.56	3974000
1995-04-03	16.63	16.66	16.47	16.50	2288800
1995-04-04	16.59	17.09	16.59	16.91	4106000
1995-04-05	16.91	16.94	16.75	16.94	2534000
1995-04-06	17.06	17.19	17.03	17.16	2583200
1995-04-07	17.19	17.19	17.00	17.19	2429600
1995-04-10	17.09	17.19	17.09	17.19	2009200
1995-04-11	17.22	17.31	16.81	16.84	3567200
1995-04-12	16.84	17.03	16.84	16.97	2410400
1995-04-13	17.06	17.13	17.00	17.00	2250800
1995-04-17	17.03	17.09	16.63	16.66	2281600
1995-04-18	16.94	17.06	16.84	16.97	3346800
1995-04-19	16.94	17.03	16.84	16.97	1908400
1995-04-20	16.94	17.22	16.91	17.16	2362000
1995-04-21	17.28	17.34	17.22	17.28	4464000
1995-04-24	17.16	17.59	17.16	17.50	3798400
1995-04-25	17.34	17.41	16.97	17.00	4626800
1995-04-26	17.06	17.22	16.91	17.13	2130000
1995-04-27	17.09	17.28	16.84	17.06	3040000
1995-04-28	17.19	17.53	17.13	17.47	4268000
1995-05-01	17.50	17.50	17.28	17.34	2811600
1995-05-02	17.31	17.47	17.25	17.47	2176800
1995-05-03	17.47	17.75	17.47	17.75	3689200
1995-05-04	17.81	18.00	17.66	17.78	4086400
1995-05-05	17.84	17.84	17.56	17.59	3028000
1995-05-08	17.59	18.06	17.50	17.91	2916800
1995-05-09	17.94	18.00	17.78	17.81	2496400
1995-05-10	17.84	17.88	17.63	17.75	3162800
1995-05-11	17.66	17.72	17.59	17.69	2686000
1995-05-12	17.66	17.69	17.31	17.34	3832000
1995-05-15	17.25	17.34	17.22	17.34	2946400
1995-05-16	17.25	17.31	17.16	17.28	2882000
1995-05-17	17.28	17.28	17.09	17.25	2189600
1995-05-18	17.28	17.28	16.91	17.00	3163200
1995-05-19	16.91	17.16	16.88	17.00	5541200
1995-05-22	17.06	17.22	17.03	17.19	2438800
1995-05-23	17.28	17.31	17.09	17.28	3414800
1995-05-24	17.34	17.41	17.09	17.25	4208800
1995-05-25	17.22	17.56	17.19	17.56	4804000
1995-05-26	17.56	17.66	17.28	17.41	3049600
1995-05-30	17.38	17.47	17.34	17.41	1936000
1995-05-31	17.44	17.97	17.31	17.97	3999600
1995-06-01	17.94	17.97	17.59	17.75	3295200
1995-06-02	17.75	17.88	17.50	17.56	2837600
1995-06-05	17.69	17.78	17.50	17.53	3142800
1995-06-06	17.50	17.72	17.47	17.69	3065600
1995-06-07	17.66	17.69	17.56	17.66	2436000
1995-06-08	17.69	17.75	17.59	17.69	2453200
1995-06-09	17.66	17.75	17.38	17.56	2786000
1995-06-12	17.63	17.81	17.50	17.75	2534000
1995-06-13	17.88	17.91	17.75	17.88	2274800
1995-06-14	17.84	17.97	17.78	17.97	1637200
1995-06-15	17.91	18.16	17.91	18.13	4455200
1995-06-16	18.22	18.34	18.19	18.28	6539600
1995-06-19	18.34	18.50	18.28	18.50	1887600
1995-06-20	18.41	18.50	18.28	18.31	2382400
1995-06-21	18.41	18.47	18.34	18.41	2638400
1995-06-22	18.47	18.56	18.19	18.31	4788800
1995-06-23	18.00	18.06	17.78	17.81	6120800
1995-06-26	17.88	17.94	17.84	17.94	3681200
1995-06-27	17.97	18.25	17.97	18.09	4230000
1995-06-28	18.22	18.28	17.94	18.16	2849600
1995-06-29	18.19	18.19	17.94	18.06	2142800
1995-06-30	18.16	18.16	17.81	17.97	2324400
1995-07-03	17.91	18.06	17.91	18.03	1100400
1995-07-05	18.00	18.03	17.75	17.84	3072000
1995-07-06	17.97	17.97	17.44	17.50	4986400
1995-07-07	17.31	17.44	17.09	17.25	8676400
1995-07-10	17.31	17.41	17.19	17.28	5730800
1995-07-11	17.25	17.47	17.16	17.47	4155200
1995-07-12	17.47	17.59	17.31	17.50	4164800
1995-07-13	17.50	17.53	17.31	17.41	2680800
1995-07-14	17.25	17.38	17.09	17.38	3795600
1995-07-17	17.38	17.38	17.19	17.38	3376000
1995-07-18	17.41	17.41	17.22	17.38	3744000
1995-07-19	17.25	17.38	16.91	17.19	5347600
1995-07-20	17.16	17.19	16.66	16.75	9154400
1995-07-21	16.75	16.84	16.69	16.72	4780800
1995-07-24	16.75	16.94	16.72	16.81	4154000
1995-07-25	16.81	17.06	16.66	17.00	3617200
1995-07-26	17.19	17.50	17.16	17.44	4818000
1995-07-27	17.50	17.66	17.44	17.53	3210000
1995-07-28	17.56	17.56	17.38	17.44	2703600
1995-07-31	17.34	17.34	17.13	17.22	4114400
1995-08-01	17.22	17.22	17.00	17.19	3482400
1995-08-02	17.25	17.44	17.25	17.38	5230800
1995-08-03	17.19	17.22	17.06	17.09	4641600
1995-08-04	17.09	17.41	17.03	17.41	2792400
1995-08-07	17.50	17.53	17.31	17.34	2850800
1995-08-08	17.34	17.38	17.13	17.25	3204000
1995-08-09	17.25	17.25	17.06	17.09	2721200
1995-08-10	17.25	17.31	17.13	17.16	4350800
1995-08-11	17.25	17.31	17.06	17.19	4822800
1995-08-14	17.19	17.31	17.06	17.22	3018800
1995-08-15	17.16	17.28	17.03	17.09	3829600
1995-08-16	17.03	17.06	16.53	16.81	8761200
1995-08-17	16.81	16.91	16.66	16.75	4016000
1995-08-18	16.78	16.88	16.72	16.78	4658800
1995-08-21	16.81	16.94	16.75	16.75	4284000
1995-08-22	16.75	16.84	16.69	16.81	4024000
1995-08-23	16.88	17.00	16.78	16.91	3186000
1995-08-24	16.94	17.19	16.91	17.06	2450000
1995-08-25	17.09	17.22	17.06	17.22	2939200
1995-08-28	17.31	17.31	17.22	17.31	2192800
1995-08-29	17.34	17.47	17.31	17.38	2485200
1995-08-30	17.47	17.47	17.34	17.38	2230800
1995-08-31	17.22	17.41	17.22	17.34	2436400
1995-09-01	17.34	17.41	17.19	17.34	2609200
1995-09-05	17.44	17.47	17.31	17.41	1785200
1995-09-06	17.41	17.53	17.28	17.41	3615600
1995-09-07	17.34	17.41	17.19	17.34	3895200
1995-09-08	17.44	17.44	17.28	17.41	2558800
1995-09-11	17.47	17.81	17.44	17.78	5188000
1995-09-12	17.81	17.91	17.72	17.91	3132800
1995-09-13	17.88	18.34	17.88	18.31	4872000
1995-09-14	18.38	18.75	18.38	18.66	9948400
1995-09-15	18.72	18.88	18.66	18.78	9316400
1995-09-18	18.75	18.84	18.56	18.71	4049600
1995-09-19	18.72	18.94	18.66	18.88	3551600
1995-09-20	18.75	18.84	18.53	18.81	4461200
1995-09-21	18.88	19.19	18.84	18.94	4153200
1995-09-22	18.75	19.19	18.75	19.16	3289200
1995-09-25	19.13	19.47	19.06	19.41	4010800
1995-09-26	19.50	19.63	19.47	19.53	5118000
1995-09-27	19.38	19.50	19.22	19.41	3872800
1995-09-28	19.34	19.34	18.97	19.25	3481600
1995-09-29	19.19	19.28	19.09	19.25	2944000
1995-10-02	19.19	19.41	19.13	19.31	2216400
1995-10-03	19.38	19.56	19.34	19.56	3714000
1995-10-04	19.50	19.75	19.50	19.75	3722000
1995-10-05	19.66	19.84	19.63	19.75	3616800
1995-10-06	19.66	20.13	19.59	20.03	3584800
1995-10-09	20.00	20.41	20.00	20.28	4536800
1995-10-10	20.06	20.41	19.97	20.13	5389600
1995-10-11	20.13	20.16	19.91	20.00	3128000
1995-10-12	20.03	20.28	19.97	20.16	3282800
1995-10-13	20.25	20.31	19.97	20.06	2774000
1995-10-16	19.97	20.00	19.63	19.84	2692000
1995-10-17	19.97	20.00	19.88	20.00	2820800
1995-10-18	20.00	20.09	19.88	19.97	3435600
1995-10-19	20.09	20.53	20.03	20.31	4070000
1995-10-20	20.38	20.53	20.19	20.25	4198000
1995-10-23	20.22	20.34	20.13	20.22	3332400
1995-10-24	20.63	20.97	20.38	20.94	3609600
1995-10-25	20.94	20.94	20.66	20.66	5589200
1995-10-26	20.63	20.69	20.09	20.47	5555200
1995-10-27	20.38	20.47	20.06	20.38	3678800
1995-10-30	20.38	20.47	20.25	20.31	1767600
1995-10-31	20.19	20.72	20.16	20.25	4793600
1995-11-01	20.25	20.59	20.19	20.59	1598800
1995-11-02	20.69	20.88	20.59	20.84	2418400
1995-11-03	20.91	21.03	20.75	20.81	2385200
1995-11-06	20.78	20.81	20.47	20.50	2339600
1995-11-07	20.50	20.59	20.19	20.25	3226400
1995-11-08	20.31	20.75	20.22	20.63	4068400
1995-11-09	20.72	20.94	20.63	20.84	2946800
1995-11-10	20.72	20.84	20.66	20.75	1444000
1995-11-13	20.69	21.16	20.59	21.09	2387200
1995-11-14	21.03	21.13	20.78	20.84	2808000
1995-11-15	20.84	21.72	20.84	21.72	3970800
1995-11-16	21.75	22.06	21.50	21.97	4980400
1995-11-17	22.00	22.38	21.78	22.25	4334800
1995-11-20	22.31	22.31	21.88	21.94	3255200
1995-11-21	21.75	21.84	21.31	21.63	4888400
1995-11-22	21.50	21.53	21.13	21.31	5299600
1995-11-24	21.38	21.63	21.34	21.63	996000
1995-11-27	21.66	22.09	21.66	21.94	2952000
1995-11-28	21.97	21.97	21.31	21.31	3991200
1995-11-29	21.44	21.63	21.34	21.50	3145200
1995-11-30	21.72	21.94	21.56	21.63	2436800
1995-12-01	21.47	21.56	21.09	21.19	4622000
1995-12-04	21.00	21.19	20.84	21.13	4157600
1995-12-05	21.19	21.75	21.09	21.69	5316000
1995-12-06	21.75	22.00	21.75	22.00	3495600
1995-12-07	21.91	22.00	21.81	22.00	2625200
1995-12-08	22.00	22.00	21.66	21.78	2255600
1995-12-11	21.91	21.97	21.63	21.66	3069200
1995-12-12	21.59	21.72	21.41	21.50	2530400
1995-12-13	21.41	21.75	21.38	21.63	2826800
1995-12-14	21.72	21.72	21.25	21.53	5260000
1995-12-15	21.59	21.59	21.44	21.50	8725200
1995-12-18	21.13	21.44	20.94	20.97	3223600
1995-12-19	20.88	21.13	20.81	21.03	4180800
1995-12-20	21.00	21.13	20.66	20.66	3342800
1995-12-21	20.69	20.91	20.53	20.59	4489600
1995-12-22	20.63	20.91	20.59	20.75	2802000
1995-12-26	20.97	21.00	20.81	20.88	1673600
1995-12-27	20.97	21.00	20.53	20.78	2211200
1995-12-28	20.72	20.88	20.56	20.81	1504800
1995-12-29	20.78	20.81	20.66	20.75	2128800
1996-01-02	20.53	20.78	20.44	20.78	3590000
1996-01-03	20.84	21.50	20.78	21.41	4133200
1996-01-04	21.06	21.94	21.06	21.75	7256400
1996-01-05	21.75	21.84	21.59	21.84	4381200
1996-01-08	21.75	22.00	21.75	21.94	994800
1996-01-09	21.91	22.09	21.78	21.91	3574000
1996-01-10	21.88	21.91	21.38	21.63	4723600
1996-01-11	21.72	21.72	21.16	21.28	3346400
1996-01-12	21.41	21.50	20.97	21.34	3955200
1996-01-15	21.44	21.47	21.31	21.41	2000000
1996-01-16	21.53	22.25	21.41	22.19	4108000
1996-01-17	22.00	22.00	21.38	21.56	4466400
1996-01-18	21.56	21.63	21.31	21.53	3815200
1996-01-19	21.44	21.88	21.38	21.72	3964800
1996-01-22	21.72	21.75	21.19	21.59	2560000
1996-01-23	21.53	21.59	21.34	21.53	2888000
1996-01-24	21.69	22.66	21.63	22.06	8349600
1996-01-25	22.44	22.44	21.31	21.44	9681200
1996-01-26	21.41	21.78	21.31	21.75	4942000
1996-01-29	21.78	21.84	21.22	21.34	3727200
1996-01-30	21.47	21.47	21.16	21.22	3976800
1996-01-31	21.22	21.22	20.28	21.00	8464800
1996-02-01	20.94	21.19	20.78	20.97	5991600
1996-02-02	20.81	20.94	20.66	20.84	7038800
1996-02-05	20.72	21.00	20.66	20.94	4678000
1996-02-06	20.91	21.09	20.69	20.69	6809600
1996-02-07	20.63	20.97	20.59	20.94	8462000
1996-02-08	20.94	21.50	20.94	21.50	10131200
1996-02-09	21.50	21.97	21.41	21.94	6891200
1996-02-12	21.94	22.09	21.66	21.66	5275600
1996-02-13	21.66	22.06	21.59	21.91	5892800
1996-02-14	21.84	22.00	21.41	21.44	4586800
1996-02-15	21.34	21.66	21.19	21.56	4495200
1996-02-16	21.50	21.59	21.25	21.53	5171200
1996-02-20	21.28	21.31	20.78	21.09	5614800
1996-02-21	21.16	21.22	20.88	20.91	5705200
1996-02-22	20.78	21.03	20.63	20.72	9994800
1996-02-23	21.31	21.38	20.78	20.84	12400800
1996-02-26	20.75	21.03	20.75	20.88	5099200
1996-02-27	20.94	21.06	20.59	20.75	6382400
1996-02-28	20.94	20.94	20.44	20.53	7548800
1996-02-29	20.44	20.63	20.28	20.50	6595600
1996-03-01	20.88	21.31	20.84	21.16	10102000
1996-03-04	21.28	21.53	21.22	21.41	6134400
1996-03-05	21.63	21.94	21.47	21.88	6019600
1996-03-06	21.84	21.84	21.59	21.63	3666400
1996-03-07	21.63	21.88	21.41	21.88	3460800
1996-03-08	21.31	21.59	21.06	21.31	6646800
1996-03-11	21.25	21.69	21.03	21.50	5985200
1996-03-12	21.31	21.53	21.09	21.41	4092800
1996-03-13	21.34	21.50	21.09	21.13	3137200
1996-03-14	21.19	21.34	21.00	21.03	4286400
1996-03-15	20.97	21.00	20.69	20.78	7468800
1996-03-18	20.91	21.34	20.88	21.34	3479600
1996-03-19	21.66	21.69	21.31	21.31	4601200
1996-03-20	21.50	21.81	21.34	21.75	4517200
1996-03-21	21.81	21.84	21.66	21.78	3070800
1996-03-22	21.88	22.03	21.78	21.97	3479600
1996-03-25	22.13	22.13	21.63	21.69	3044400
1996-03-26	21.69	21.97	21.56	21.84	2564000
1996-03-27	21.91	21.91	21.38	21.44	2182400
1996-03-28	21.28	21.50	21.25	21.44	3267600
1996-03-29	21.44	21.56	21.13	21.19	2872800
1996-04-01	21.38	21.59	21.31	21.59	2502800
1996-04-02	21.69	21.72	21.41	21.56	3909200
1996-04-03	21.50	21.69	21.38	21.69	2966000
1996-04-04	21.72	21.81	21.66	21.78	3124800
1996-04-08	21.41	21.47	21.13	21.16	5763600
1996-04-09	21.22	21.44	20.63	20.75	7910800
1996-04-10	20.66	20.75	20.13	20.25	7341200
1996-04-11	20.34	20.53	19.84	20.53	8703200
1996-04-12	20.53	20.97	20.31	20.81	4249200
1996-04-15	20.94	21.19	20.94	21.06	4309600
1996-04-16	21.06	21.50	20.97	21.34	4973600
1996-04-17	21.25	21.41	20.81	21.00	5140000
1996-04-18	21.13	21.16	20.91	21.13	5320400
1996-04-19	21.09	21.13	20.94	20.94	3598800
1996-04-22	21.13	21.34	21.09	21.28	3426000
1996-04-23	21.25	21.28	21.16	21.25	1753200
1996-04-24	21.31	21.34	21.00	21.13	2342800
1996-04-25	21.16	21.47	20.81	21.38	3787600
1996-04-26	21.31	21.38	21.13	21.22	2510000
1996-04-29	21.13	21.34	21.03	21.06	2755200
1996-04-30	21.06	21.16	21.06	21.13	2452800
1996-05-01	21.00	21.38	21.00	21.19	2544400
1996-05-02	20.81	21.03	20.69	20.78	4193600
1996-05-03	20.78	20.97	20.47	20.75	3627600
1996-05-06	20.75	20.81	20.44	20.81	4356000
1996-05-07	20.69	20.81	20.63	20.66	3914400
1996-05-08	20.50	21.09	20.44	21.06	5026800
1996-05-09	21.06	21.44	20.97	21.39	4669200
1996-05-10	21.50	21.59	21.25	21.56	3291200
1996-05-13	21.56	21.81	21.41	21.75	3244000
1996-05-14	21.75	22.00	21.66	21.69	3350000
1996-05-15	21.75	21.97	21.59	21.72	3769200
1996-05-16	21.63	22.00	21.59	21.94	3160400
1996-05-17	21.97	22.09	21.84	21.91	3372800
1996-05-20	22.00	22.09	21.84	21.91	3648400
1996-05-21	21.97	22.19	21.84	22.13	3010800
1996-05-22	22.00	22.47	21.97	22.47	5334400
1996-05-23	22.47	22.66	22.22	22.38	6013200
1996-05-24	22.63	22.63	22.44	22.59	2651600
1996-05-28	22.66	22.66	22.13	22.31	3056400
1996-05-29	22.25	22.31	21.88	22.00	2863600
1996-05-30	21.91	22.28	21.78	22.22	3236800
1996-05-31	22.25	22.31	21.91	21.97	3642000
1996-06-03	21.91	22.03	21.84	21.94	3394400
1996-06-04	21.97	22.31	21.94	22.16	4282800
1996-06-05	22.16	22.56	22.03	22.56	3574400
1996-06-06	22.75	22.91	22.66	22.69	5784800
1996-06-07	22.41	22.66	22.16	22.66	4044800
1996-06-10	22.69	22.75	22.38	22.72	2426400
1996-06-11	22.81	22.81	22.47	22.47	3562000
1996-06-12	22.50	22.59	22.16	22.34	2880000
1996-06-13	22.38	22.59	22.25	22.31	2105200
1996-06-14	22.34	22.41	22.06	22.28	2478000
1996-06-17	22.31	22.31	22.06	22.16	2542800
1996-06-18	22.16	22.16	21.91	21.94	2588800
1996-06-19	22.00	22.47	21.97	22.47	3788000
1996-06-20	22.47	22.63	22.47	22.56	3414400
1996-06-21	22.63	22.69	22.50	22.69	6120000
1996-06-24	22.91	23.22	22.84	22.88	5381600
1996-06-25	22.81	23.38	22.81	23.38	4463600
1996-06-26	23.25	23.47	23.13	23.38	4007200
1996-06-27	23.41	23.41	22.59	22.81	7341200
1996-06-28	22.78	23.09	22.53	22.66	5688800
1996-07-01	22.75	22.81	22.50	22.66	3937200
1996-07-02	22.41	22.41	22.13	22.28	6245200
1996-07-03	22.25	22.31	22.06	22.31	2696800
1996-07-05	21.97	22.06	21.88	21.94	2334800
1996-07-08	21.78	22.16	21.72	21.88	4643600
1996-07-09	22.09	22.25	21.97	22.06	2573200
1996-07-10	22.38	22.44	21.78	22.13	5471200
1996-07-11	22.03	22.06	21.66	21.84	4752400
1996-07-12	21.84	21.94	21.53	21.56	4107200
1996-07-15	21.53	21.81	21.00	21.03	5072000
1996-07-16	21.09	21.41	20.59	21.13	7350800
1996-07-17	21.38	21.38	20.84	21.09	6072800
1996-07-18	21.19	21.50	21.16	21.44	3840400
1996-07-19	21.44	21.66	21.38	21.38	4582000
1996-07-22	21.28	21.66	21.16	21.53	2747600
1996-07-23	21.59	21.81	21.34	21.53	4612000
1996-07-24	21.16	21.47	21.09	21.38	3774800
1996-07-25	21.56	21.59	21.16	21.34	4659200
1996-07-26	21.47	21.78	21.34	21.72	3315600
1996-07-29	21.78	21.88	21.72	21.75	2797200
1996-07-30	21.78	22.09	21.66	22.06	3299200
1996-07-31	22.00	22.44	22.00	22.31	3325600
1996-08-01	22.09	22.44	22.06	22.41	4727200
1996-08-02	22.47	22.84	22.38	22.69	3846000
1996-08-05	22.56	22.88	22.56	22.81	2690000
1996-08-06	22.72	22.88	22.63	22.75	2456800
1996-08-07	22.78	22.84	22.59	22.69	2246000
1996-08-08	22.50	22.50	21.88	21.97	9272400
1996-08-09	22.03	22.25	21.91	21.94	5332400
1996-08-12	21.97	22.19	21.63	22.19	4475200
1996-08-13	22.19	22.34	22.06	22.19	3047200
1996-08-14	22.19	22.44	22.13	22.38	2626000
1996-08-15	22.34	22.41	22.22	22.25	2046000
1996-08-16	22.31	22.56	22.28	22.56	3854000
1996-08-19	22.63	22.78	22.56	22.63	2619200
1996-08-20	22.69	22.69	22.38	22.44	1802800
1996-08-21	22.38	22.41	22.09	22.28	3039200
1996-08-22	22.25	22.69	22.19	22.66	2558800
1996-08-23	22.66	22.94	22.59	22.63	3855200
1996-08-26	22.69	22.69	22.38	22.38	2311600
1996-08-27	22.44	22.72	22.44	22.66	2984000
1996-08-28	22.63	22.97	22.63	22.97	2606800
1996-08-29	22.91	22.94	22.38	22.44	2768000
1996-08-30	22.38	22.44	22.09	22.22	2842400
1996-09-03	22.00	22.31	21.88	22.25	2842800
1996-09-04	22.19	22.25	21.97	22.13	1944000
1996-09-05	21.97	22.13	21.94	21.97	2340400
1996-09-06	21.97	22.31	21.91	22.13	2048400
1996-09-09	22.25	22.59	22.22	22.38	4469600
1996-09-10	22.50	22.72	22.44	22.69	2795600
1996-09-11	22.63	22.78	22.53	22.69	2503600
1996-09-12	22.75	23.03	22.66	22.72	5115200
1996-09-13	22.94	23.09	22.91	23.09	3343200
1996-09-16	23.19	23.31	23.06	23.25	3612800
1996-09-17	23.31	23.31	22.97	23.16	2780400
1996-09-18	23.16	23.34	23.06	23.09	2866400
1996-09-19	23.00	23.00	22.75	22.78	4158800
1996-09-20	22.81	23.34	22.78	23.31	7072400
1996-09-23	23.13	23.50	23.00	23.44	2999600
1996-09-24	23.25	23.84	23.25	23.78	6752000
1996-09-25	24.06	24.09	23.75	23.97	5498000
1996-09-26	24.06	24.22	23.91	24.09	4069200
1996-09-27	24.00	24.19	23.84	24.19	2721200
1996-09-30	24.03	24.38	24.03	24.38	3476400
1996-10-01	24.25	24.47	24.22	24.44	3070800
1996-10-02	24.47	24.47	24.28	24.31	4117600
1996-10-03	24.38	24.59	24.19	24.53	3107600
1996-10-04	24.69	25.00	24.59	24.97	4372400
1996-10-07	24.78	24.91	24.72	24.72	3083600
1996-10-08	24.59	24.81	24.34	24.34	3437600
1996-10-09	24.25	24.31	23.94	24.13	3946400
1996-10-10	24.03	24.09	23.84	23.84	3967600
1996-10-11	24.00	24.13	23.63	23.66	4528000
1996-10-14	23.75	23.94	23.72	23.88	3186400
1996-10-15	23.97	24.38	23.88	24.31	4901600
1996-10-16	24.34	24.34	23.84	24.00	3218400
1996-10-17	24.13	24.47	23.97	24.38	2141200
1996-10-18	24.38	24.81	24.34	24.78	3230000
1996-10-21	24.78	24.78	24.19	24.19	4133200
1996-10-22	24.34	24.38	24.16	24.28	2223600
1996-10-23	24.25	24.25	23.75	24.06	3866800
1996-10-24	23.94	23.97	22.88	23.50	14520800
1996-10-25	23.50	23.69	23.34	23.50	4520000
1996-10-28	23.56	23.94	23.56	23.81	3574400
1996-10-29	23.88	24.47	23.81	24.47	4916400
1996-10-30	24.47	24.47	24.31	24.44	2578800
1996-10-31	24.41	25.03	24.34	24.75	6664400
1996-11-01	24.88	25.16	24.59	24.75	5876000
1996-11-04	24.75	25.13	24.59	25.09	3761600
1996-11-05	25.22	25.63	25.16	25.50	5024400
1996-11-06	25.53	26.28	25.50	26.28	5300400
1996-11-07	25.94	26.44	25.94	26.16	4950000
1996-11-08	26.22	26.41	26.00	26.34	2952800
1996-11-11	26.34	26.34	25.94	25.97	2346800
1996-11-12	25.91	26.19	25.81	26.16	3566800
1996-11-13	25.97	26.47	25.91	26.44	3088000
1996-11-14	26.41	26.69	26.41	26.59	3997600
1996-11-15	26.94	27.25	26.69	26.78	6409600
1996-11-18	26.63	26.97	26.56	26.91	3385600
1996-11-19	26.97	27.06	26.66	26.97	3433200
1996-11-20	27.31	27.56	27.13	27.28	5645600
1996-11-21	27.31	27.38	27.03	27.25	2733200
1996-11-22	27.19	27.38	27.13	27.31	2270800
1996-11-25	27.22	27.75	27.09	27.72	3377600
1996-11-26	27.66	27.72	27.06	27.34	5274000
1996-11-27	27.34	27.44	27.00	27.25	3356400
1996-11-29	27.16	27.47	27.16	27.19	1353600
1996-12-02	26.94	27.16	26.69	27.16	3645200
1996-12-03	27.09	27.25	26.16	26.19	3947600
1996-12-04	26.16	26.50	25.69	26.09	7307200
1996-12-05	25.88	25.97	25.47	25.81	6096400
1996-12-06	25.13	26.22	25.13	25.91	4906800
1996-12-09	26.25	26.66	26.06	26.66	4160800
1996-12-10	26.59	26.75	26.50	26.53	3272800
1996-12-11	26.13	26.59	25.97	26.59	3964800
1996-12-12	26.69	26.97	26.16	26.16	6031600
1996-12-13	26.09	26.63	25.66	26.28	4900000
1996-12-16	26.22	26.38	26.13	26.31	3827200
1996-12-17	25.88	26.53	25.88	26.28	4152800
1996-12-18	26.34	26.63	25.97	26.03	3104000
1996-12-19	26.31	27.19	26.22	26.27	5052800
1996-12-20	27.56	27.59	26.94	27.03	9430400
1996-12-23	27.09	27.47	26.75	27.09	2928400
1996-12-24	27.13	27.34	27.09	27.28	1224000
1996-12-26	27.41	27.56	27.22	27.25	2596400
1996-12-27	27.31	27.59	27.22	27.50	2331200
1996-12-30	27.50	27.66	27.31	27.34	2364400
1996-12-31	27.28	27.38	26.88	26.91	2420400
1997-01-02	26.78	26.91	25.91	26.66	5065200
1997-01-03	26.72	27.13	26.72	27.09	3741200
1997-01-06	27.16	27.66	27.16	27.28	5544000
1997-01-07	27.13	27.81	27.00	27.78	3578800
1997-01-08	27.75	27.91	27.09	27.28	5900800
1997-01-09	27.34	27.72	27.28	27.44	5144000
1997-01-10	27.06	27.34	26.75	27.31	5516000
1997-01-13	27.47	27.47	27.03	27.06	3926400
1997-01-14	27.09	27.72	27.09	27.56	3406400
1997-01-15	27.34	27.66	27.06	27.31	3526400
1997-01-16	27.72	28.00	27.44	27.91	4548800
1997-01-17	27.91	28.38	27.88	28.25	4350400
1997-01-20	28.44	28.53	27.94	28.16	3619600
1997-01-21	27.94	28.16	27.81	28.00	3143600
1997-01-22	27.88	28.06	27.59	28.00	4399600
1997-01-23	28.06	28.53	27.66	27.66	3856400
1997-01-24	27.50	27.78	27.22	27.25	4089200
1997-01-27	27.03	27.41	26.91	26.94	4031200
1997-01-28	27.22	28.69	27.09	27.63	11404800
1997-01-29	27.75	28.06	27.31	27.81	7679600
1997-01-30	28.09	28.84	27.97	28.84	6763600
1997-01-31	28.84	29.16	28.59	28.91	4448800
1997-02-03	28.63	29.19	28.47	29.00	4597600
1997-02-04	28.94	29.50	28.75	29.41	4416000
1997-02-05	29.50	29.94	29.09	29.22	5204000
1997-02-06	29.34	29.94	29.25	29.91	6053600
1997-02-07	30.06	30.66	30.03	30.56	6773200
1997-02-10	30.56	30.81	30.47	30.66	5654000
1997-02-11	30.50	31.00	30.19	30.97	4994400
1997-02-12	30.91	31.59	30.84	31.53	4834000
1997-02-13	31.56	31.94	31.25	31.72	7461600
1997-02-14	31.75	31.78	31.13	31.22	5000400
1997-02-18	31.59	32.38	31.38	32.38	5121200
1997-02-19	32.25	32.41	31.78	31.78	4068000
1997-02-20	31.38	31.47	31.03	31.31	5118800
1997-02-21	31.25	31.44	30.91	31.06	4340800
1997-02-24	30.69	31.25	30.59	31.22	4254000
1997-02-25	31.22	31.22	30.66	30.81	3356400
1997-02-26	30.88	30.94	30.13	30.44	4652000
1997-02-27	30.44	30.69	30.16	30.16	3724400
1997-02-28	29.75	30.56	29.66	30.03	4732400
1997-03-03	29.78	30.44	29.75	30.09	3390800
1997-03-04	30.31	30.63	29.72	29.72	4005200
1997-03-05	29.88	30.19	29.88	30.09	4307600
1997-03-06	30.13	30.25	29.69	29.75	5461600
1997-03-07	29.75	30.31	29.75	30.13	6548000
1997-03-10	30.25	31.28	30.25	31.19	6409600
1997-03-11	31.19	32.00	31.03	31.63	6440800
1997-03-12	31.31	31.47	30.94	31.25	4914000
1997-03-13	31.03	31.13	30.28	30.28	4087200
1997-03-14	30.53	31.56	30.50	31.44	6746000
1997-03-17	31.31	31.56	30.91	31.38	5148000
1997-03-18	31.50	31.53	30.91	31.06	3482400
1997-03-19	30.91	31.06	30.19	30.56	4761200
1997-03-20	30.56	30.66	30.03	30.09	3168000
1997-03-21	30.47	31.06	30.41	30.44	6114800
1997-03-24	30.69	30.84	30.00	30.84	4010400
1997-03-25	30.84	30.91	30.00	30.06	4492000
1997-03-26	30.34	30.50	30.03	30.25	4830800
1997-03-27	30.03	30.16	29.16	29.41	7318000
1997-03-31	29.28	29.31	28.31	28.69	9397200
1997-04-01	28.59	29.41	28.38	29.31	6710400
1997-04-02	29.19	29.19	28.53	28.81	4986800
1997-04-03	28.75	29.00	28.31	28.75	4430800
1997-04-04	28.50	29.75	28.44	29.75	5560800
1997-04-07	29.72	29.91	29.31	29.31	3476000
1997-04-08	29.28	29.34	28.72	28.94	5269200
1997-04-09	29.19	30.13	29.19	29.94	8028000
1997-04-10	29.91	30.25	29.66	29.91	4134800
1997-04-11	29.59	29.84	29.09	29.09	5085600
1997-04-14	29.03	29.97	28.88	29.91	4534800
1997-04-15	30.13	30.63	29.81	30.47	6823600
1997-04-16	30.28	31.03	30.09	30.97	6817600
1997-04-17	30.97	31.00	30.28	30.38	4454800
1997-04-18	30.38	31.03	30.13	30.75	4536400
1997-04-21	30.81	31.28	30.56	30.75	4710000
1997-04-22	30.81	32.16	30.69	32.16	6814800
1997-04-23	31.88	32.06	31.19	31.38	6715200
1997-04-24	31.41	31.72	30.69	30.75	7040000
1997-04-25	30.63	30.66	29.94	30.38	6211600
1997-04-28	30.22	31.16	29.97	31.16	5208800
1997-04-29	31.69	32.06	31.34	31.94	6612400
1997-04-30	31.88	31.88	31.44	31.44	4928400
1997-05-01	31.25	31.59	30.94	31.41	4005600
1997-05-02	31.25	31.91	31.25	31.88	3853200
1997-05-05	31.81	32.50	31.66	32.50	5349600
1997-05-06	32.22	33.06	32.16	33.06	7230400
1997-05-07	33.00	33.03	32.50	32.63	5129600
1997-05-08	32.47	33.09	32.38	32.50	6456000
1997-05-09	32.72	33.00	32.25	33.00	4464000
1997-05-12	32.97	33.50	32.91	33.44	5557600
1997-05-13	33.47	33.47	33.00	33.13	3802400
1997-05-14	33.34	33.75	32.50	32.59	5193200
1997-05-15	32.47	33.44	32.47	33.41	4066000
1997-05-16	33.28	33.50	32.56	32.66	5792800
1997-05-19	32.63	33.22	32.50	32.97	2448000
1997-05-20	32.78	33.41	32.63	33.38	4009600
1997-05-21	33.41	33.78	33.31	33.66	5881200
1997-05-22	33.72	34.25	33.53	34.16	5456000
1997-05-23	34.34	34.91	34.34	34.50	4892400
1997-05-27	34.31	34.56	34.28	34.53	4265600
1997-05-28	34.28	34.47	34.28	34.38	2890000
1997-05-29	34.28	34.47	33.88	34.13	3461200
1997-05-30	33.78	34.66	33.28	34.47	6533600
1997-06-02	34.13	34.22	33.38	33.41	5186800
1997-06-03	33.22	33.97	33.16	33.56	4837200
1997-06-04	33.25	33.81	33.25	33.31	3476000
1997-06-05	33.34	34.13	33.25	33.31	3747600
1997-06-06	33.41	34.22	33.41	34.06	3424800
1997-06-09	34.38	34.94	34.13	34.75	3771600
1997-06-10	34.81	35.28	34.69	34.84	4615200
1997-06-11	34.66	35.00	34.59	34.91	4374400
1997-06-12	34.75	35.94	34.72	35.84	4704000
1997-06-13	35.69	35.97	35.59	35.72	4450000
1997-06-16	35.75	35.75	35.13	35.38	3778800
1997-06-17	35.00	35.41	34.78	34.91	4442800
1997-06-18	34.88	34.88	34.38	34.69	5034000
1997-06-19	34.84	35.63	34.84	35.53	4436000
1997-06-20	35.56	35.59	35.03	35.03	5487200
1997-06-23	34.88	35.22	34.19	34.22	3314800
1997-06-24	34.53	34.63	34.16	34.41	5581200
1997-06-25	34.39	34.75	33.75	34.03	4575200
1997-06-26	33.97	34.47	33.94	34.13	3761600
1997-06-27	34.36	34.97	34.09	34.83	4578800
1997-06-30	34.89	35.31	34.52	35.31	5238800
1997-07-01	35.31	35.47	34.72	34.91	4126400
1997-07-02	35.38	35.50	34.91	35.41	3658400
1997-07-03	35.63	36.16	35.63	36.00	2564800
1997-07-07	36.41	36.61	35.84	36.03	4496000
1997-07-08	36.08	37.50	36.08	37.34	6045600
1997-07-09	38.00	38.72	36.84	37.30	11372800
1997-07-10	37.69	38.00	36.72	37.34	6474000
1997-07-11	37.33	37.44	36.81	37.22	4303200
1997-07-14	37.28	37.36	36.75	37.08	4554400
1997-07-15	37.19	38.19	36.91	38.14	6031600
1997-07-16	37.97	38.53	37.91	38.38	5684000
1997-07-17	38.38	38.58	38.11	38.27	4384000
1997-07-18	38.47	38.50	37.03	37.19	6090800
1997-07-21	37.25	37.39	36.88	37.38	4195600
1997-07-22	37.44	37.97	37.16	37.97	4544400
1997-07-23	38.34	38.44	37.91	38.00	3755200
1997-07-24	38.06	38.75	37.50	38.38	4448800
1997-07-25	38.38	38.78	38.25	38.33	3027200
1997-07-28	38.39	38.56	37.70	37.81	3133600
1997-07-29	37.56	37.72	37.16	37.59	4710800
1997-07-30	37.89	38.59	37.61	38.28	3963600
1997-07-31	38.50	38.75	37.95	38.03	5716800
1997-08-01	38.00	38.53	37.38	37.84	5191600
1997-08-04	37.83	37.97	37.19	37.31	4604800
1997-08-05	37.30	37.45	36.88	37.00	3954400
1997-08-06	36.25	37.38	36.17	37.19	5052800
1997-08-07	37.38	37.50	36.61	36.66	4544000
1997-08-08	36.52	36.61	35.92	35.97	7213600
1997-08-11	36.00	36.72	35.59	36.64	6069600
1997-08-12	36.50	36.55	35.50	35.61	4642800
1997-08-13	36.13	36.25	35.14	35.44	7278400
1997-08-14	35.53	36.11	35.25	36.11	5002400
1997-08-15	35.50	35.56	34.13	34.14	8687200
1997-08-18	34.44	34.44	32.94	33.78	12747600
1997-08-19	34.13	34.89	34.00	34.72	9219200
1997-08-20	34.69	35.25	34.58	35.25	5849200
1997-08-21	35.25	35.42	34.16	34.47	6386000
1997-08-22	33.78	34.66	33.61	34.63	8083600
1997-08-25	34.63	34.63	33.89	34.06	3671200
1997-08-26	33.75	34.75	33.75	34.25	6567200
1997-08-27	34.31	34.56	33.50	34.06	7236000
1997-08-28	34.00	34.33	33.52	33.72	4737200
1997-08-29	33.59	33.64	33.21	33.28	4299600
1997-09-02	33.42	34.50	33.41	34.50	5915600
1997-09-03	34.48	35.06	34.27	34.28	5456400
1997-09-04	34.09	34.31	33.70	34.11	3592000
1997-09-05	34.00	34.00	33.02	33.25	11446800
1997-09-08	33.47	33.92	33.36	33.41	6089600
1997-09-09	33.56	33.77	33.14	33.45	4942000
1997-09-10	33.11	33.31	32.31	32.36	7690000
1997-09-11	32.25	33.19	32.03	32.88	8899200
1997-09-12	33.25	33.73	32.69	33.38	6936400
1997-09-15	33.50	34.36	33.50	33.84	4686400
1997-09-16	34.22	35.89	34.19	35.72	8849200
1997-09-17	35.78	35.98	35.38	35.75	6656000
1997-09-18	35.56	36.63	35.55	35.56	8025600
1997-09-19	35.28	35.88	35.28	35.69	7755200
1997-09-22	36.19	36.28	35.38	35.50	3716000
1997-09-23	35.53	35.53	34.78	35.25	3808000
1997-09-24	35.25	35.47	34.25	34.47	4635800
1997-09-25	34.34	34.44	33.66	34.25	3801400
1997-09-26	34.72	34.88	34.25	34.69	3254200
1997-09-29	34.59	35.56	34.28	35.13	3157400
1997-09-30	34.97	35.31	34.53	34.53	2750600
1997-10-01	35.09	35.69	34.78	35.34	3895000
1997-10-02	35.34	35.72	35.28	35.66	2874400
1997-10-03	36.38	36.50	34.88	35.63	5223400
1997-10-06	35.63	36.22	35.59	36.00	4238400
1997-10-07	35.88	36.97	35.84	36.94	4057400
1997-10-08	36.88	36.88	36.03	36.41	4149800
1997-10-09	35.81	36.59	35.59	36.28	2724200
1997-10-10	35.88	36.47	35.63	36.31	2323200
1997-10-13	36.41	36.47	35.94	36.38	1712600
1997-10-14	36.69	36.69	35.72	36.03	3664400
1997-10-15	35.69	36.28	35.69	35.97	2382800
1997-10-16	36.19	36.47	35.31	35.41	3134800
1997-10-17	35.09	35.72	34.78	35.22	3918800
1997-10-20	35.28	35.91	34.91	35.91	2681800
1997-10-21	35.78	36.50	35.75	36.50	2716800
1997-10-22	36.34	36.38	35.75	36.09	2997000
1997-10-23	35.16	35.75	35.06	35.38	3804000
1997-10-24	36.19	36.22	34.75	35.34	3749800
1997-10-27	34.78	34.94	32.75	32.84	5012000
1997-10-28	31.56	35.13	31.00	35.06	9514200
1997-10-29	35.03	35.22	33.69	34.06	4825200
1997-10-30	33.44	34.94	33.38	33.69	3653800
1997-10-31	34.25	34.59	33.50	34.00	3943600
1997-11-03	34.38	35.47	34.38	35.47	4317400
1997-11-04	35.38	35.97	35.25	35.88	3675400
1997-11-05	35.88	36.38	35.28	36.13	4796800
1997-11-06	35.56	35.91	35.22	35.81	3412000
1997-11-07	35.16	35.88	34.81	35.47	4501400
1997-11-10	35.94	35.94	35.38	35.47	2914000
1997-11-11	35.75	36.47	35.59	36.16	3239400
1997-11-12	35.91	36.63	35.72	35.84	5149000
1997-11-13	36.38	36.63	35.63	36.59	4689000
1997-11-14	36.59	37.50	36.50	37.44	5603200
1997-11-17	37.50	37.88	37.00	37.00	5471600
1997-11-18	36.88	37.03	36.44	36.63	3855600
1997-11-19	36.63	37.50	36.59	37.28	4422000
1997-11-20	37.44	38.75	37.28	38.03	6109600
1997-11-21	38.47	38.50	37.72	38.38	3626800
1997-11-24	38.25	38.88	37.66	38.28	3936600
1997-11-25	38.38	38.94	38.19	38.88	4051000
1997-11-26	38.88	38.91	37.75	37.84	3109000
1997-11-28	37.97	38.50	37.94	38.09	1246800
1997-12-01	38.50	39.22	38.28	38.97	3604400
1997-12-02	38.44	39.78	38.38	39.53	3306400
1997-12-03	39.53	39.97	39.03	39.81	3293600
1997-12-04	39.69	40.38	39.31	39.63	3821800
1997-12-05	39.56	40.47	39.28	40.31	3158200
1997-12-08	40.25	40.47	39.91	40.09	3164800
1997-12-09	40.09	40.19	39.56	39.97	2580600
1997-12-10	39.69	40.19	39.34	39.81	3480600
1997-12-11	39.75	40.47	39.56	40.00	4211600
1997-12-12	40.03	40.50	39.66	40.31	3531600
1997-12-15	40.19	40.53	39.75	40.38	2705200
1997-12-16	40.25	41.72	40.22	41.69	4566200
1997-12-17	41.53	41.66	40.31	40.66	4130400
1997-12-18	40.84	40.84	39.53	39.69	3468200
1997-12-19	39.03	40.16	38.31	39.94	6795200
1997-12-22	40.00	40.31	39.63	39.94	2927400
1997-12-23	39.88	40.72	38.75	38.88	2763800
1997-12-24	39.38	39.47	39.00	39.03	2702200
1997-12-26	38.78	39.47	38.75	38.81	722200
1997-12-29	39.22	40.06	39.09	39.91	2822800
1997-12-30	40.09	40.41	39.81	40.38	2179000
1997-12-31	40.16	40.34	39.75	39.91	2309200
1998-01-02	39.66	40.47	39.44	40.47	3088400
1998-01-05	40.59	41.41	40.22	41.28	4996400
1998-01-06	40.75	41.38	40.72	41.16	3845400
1998-01-07	40.81	40.88	40.28	40.72	4284600
1998-01-08	40.50	40.72	40.25	40.25	2909200
1998-01-09	39.94	40.22	39.00	39.44	4571800
1998-01-12	38.81	41.19	38.78	41.16	4965600
1998-01-13	40.78	41.31	40.28	40.56	4335600
1998-01-14	40.59	40.69	39.59	40.28	3936200
1998-01-15	40.16	40.28	39.84	39.97	2511000
1998-01-16	40.22	40.22	39.47	39.66	5182600
1998-01-20	40.16	40.47	39.94	40.38	3412800
1998-01-21	40.63	40.91	39.94	40.50	3588800
1998-01-22	40.59	40.63	39.56	39.94	3387800
1998-01-23	40.25	40.25	39.13	39.19	3938200
1998-01-26	39.25	39.50	39.09	39.25	3552600
1998-01-27	39.03	40.66	39.03	40.44	7512400
1998-01-28	40.50	40.50	39.25	39.63	3903000
1998-01-29	39.63	40.09	38.66	39.00	5418600
1998-01-30	38.94	39.50	38.75	39.19	4161400
1998-02-02	39.59	39.91	39.34	39.75	3463000
1998-02-03	39.75	40.91	39.34	40.66	5072400
1998-02-04	40.00	40.53	40.00	40.19	3093200
1998-02-05	40.44	40.44	39.75	39.81	3219800
1998-02-06	40.13	41.22	40.09	41.00	4131600
1998-02-09	40.97	41.19	40.53	40.75	2832400
1998-02-10	41.00	41.81	40.84	41.41	4955200
1998-02-11	41.66	42.00	41.50	41.88	3737000
1998-02-12	41.88	42.19	41.19	41.97	3367600
1998-02-13	41.53	42.38	41.53	42.34	3633800
1998-02-17	42.38	42.38	41.34	41.63	3394400
1998-02-18	41.97	42.31	41.69	42.19	3424000
1998-02-19	41.78	41.97	41.13	41.25	3234000
1998-02-20	41.59	41.72	41.13	41.69	3346600
1998-02-23	41.97	42.09	41.47	41.84	3281400
1998-02-24	41.69	42.09	41.25	41.47	2969600
1998-02-25	41.75	41.91	41.50	41.72	2531600
1998-02-26	41.50	41.81	41.28	41.75	2151200
1998-02-27	42.00	42.63	41.56	42.44	4687200
1998-03-02	42.00	42.25	41.25	41.25	3640000
1998-03-03	41.06	41.38	40.81	41.13	4135000
1998-03-04	41.09	41.13	40.75	41.06	2601400
1998-03-05	40.66	40.84	39.94	40.34	3080600
1998-03-06	40.56	42.00	40.56	41.81	3457600
1998-03-09	41.81	42.63	41.75	42.63	4651400
1998-03-10	42.56	43.38	42.56	43.03	4074800
1998-03-11	43.00	43.47	42.94	43.28	3072200
1998-03-12	42.53	42.81	42.03	42.09	3313200
1998-03-13	41.75	41.78	41.09	41.22	4288600
1998-03-16	41.03	41.56	41.00	41.09	3919000
1998-03-17	41.25	42.16	41.06	41.75	3518800
1998-03-18	41.56	42.41	41.47	42.34	3226000
1998-03-19	42.44	42.72	42.22	42.63	2658600
1998-03-20	42.72	42.97	42.44	42.66	4850600
1998-03-23	42.75	43.22	42.56	43.16	4111600
1998-03-24	43.00	43.78	42.78	43.19	3556400
1998-03-25	43.25	43.34	42.53	42.66	3841800
1998-03-26	42.75	43.94	42.63	43.00	4226800
1998-03-27	43.25	43.28	41.78	42.06	3678400
1998-03-30	41.94	42.69	41.94	42.69	2534600
1998-03-31	42.69	43.00	41.84	42.19	3873400
1998-04-01	41.53	43.91	41.53	43.78	6446800
1998-04-02	43.81	44.84	43.59	44.78	4576000
1998-04-03	44.78	44.78	43.78	44.06	4369200
1998-04-06	44.00	44.13	43.41	43.47	3298400
1998-04-07	43.69	43.69	42.91	43.50	3286200
1998-04-08	43.53	43.91	43.06	43.16	3702000
1998-04-09	43.31	43.91	42.91	43.13	2005200
1998-04-13	43.13	43.13	42.28	42.50	3240000
1998-04-14	42.75	42.75	41.84	41.97	3559200
1998-04-15	42.03	42.13	41.09	41.50	5354400
1998-04-16	41.59	41.94	41.19	41.44	4585400
1998-04-17	41.53	42.72	41.53	42.56	4223600
1998-04-20	42.78	42.78	41.91	42.00	3885600
1998-04-21	41.75	42.00	41.53	41.69	6430200
1998-04-22	41.53	42.34	41.50	42.00	4850800
1998-04-23	42.00	44.25	42.00	43.00	9693400
1998-04-24	42.81	43.56	42.75	42.75	5331200
1998-04-27	42.31	42.47	41.09	41.72	6183200
1998-04-28	41.81	42.00	40.09	40.38	6326000
1998-04-29	40.50	40.97	40.44	40.75	4237600
1998-04-30	41.00	41.59	40.91	41.09	5474000
1998-05-01	41.50	41.72	41.03	41.72	2625200
1998-05-04	41.97	42.88	41.84	42.09	4392200
1998-05-05	41.81	41.91	41.13	41.84	3414600
1998-05-06	41.25	41.59	40.66	41.13	3727400
1998-05-07	41.03	41.06	40.13	40.41	3603200
1998-05-08	40.44	41.28	40.41	40.50	3204000
1998-05-11	40.63	41.13	40.13	40.47	3043000
1998-05-12	40.69	41.19	40.34	40.66	4605000
1998-05-13	40.72	41.53	40.72	41.44	3348800
1998-05-14	40.75	41.72	40.75	41.56	3162200
1998-05-15	41.56	41.69	40.97	40.97	3618600
1998-05-18	41.34	42.41	41.16	42.25	3519800
1998-05-19	41.69	42.19	41.56	41.81	2535200
1998-05-20	41.94	42.50	41.59	42.50	4192600
1998-05-21	42.50	42.50	41.78	41.94	2813200
1998-05-22	41.81	42.13	41.34	41.94	2203200
1998-05-26	41.94	42.16	41.06	41.06	2751400
1998-05-27	41.06	41.97	40.75	41.41	3849400
1998-05-28	41.91	42.13	41.41	42.03	3071600
1998-05-29	42.16	42.34	41.63	41.94	2684600
1998-06-01	41.97	42.81	41.78	42.75	4358200
1998-06-02	42.75	43.28	42.59	42.84	4427400
1998-06-03	42.72	43.41	42.63	42.91	3565800
1998-06-04	42.28	43.22	42.19	43.22	3072000
1998-06-05	43.13	44.00	42.91	43.94	4033800
1998-06-08	43.94	44.19	43.78	43.94	2685800
1998-06-09	44.50	44.50	43.84	44.13	3712800
1998-06-10	43.97	44.34	43.38	43.41	2806600
1998-06-11	43.31	43.50	42.22	42.28	4057400
1998-06-12	42.25	42.94	41.91	42.63	5095200
1998-06-15	41.84	43.19	41.84	42.41	2985000
1998-06-16	42.78	43.84	42.38	43.69	5824000
1998-06-17	43.97	45.00	43.72	44.59	6773200
1998-06-18	44.53	45.09	44.53	44.94	4323400
1998-06-19	45.03	45.03	43.66	44.19	6074600
1998-06-22	44.09	44.50	43.34	43.34	2699000
1998-06-23	43.97	44.56	43.72	44.13	3227000
1998-06-24	44.47	45.50	44.22	45.44	4056200
1998-06-25	45.31	45.81	44.88	45.16	4184600
1998-06-26	45.03	45.63	45.00	45.19	2286600
1998-06-29	45.59	46.25	45.53	46.09	3509800
1998-06-30	46.13	46.13	45.16	45.53	3280000
1998-07-01	45.91	46.25	45.13	46.16	3897000
1998-07-02	46.00	46.38	45.94	46.28	2197800
1998-07-06	46.47	47.00	46.13	47.00	2983800
1998-07-07	46.69	46.69	45.78	46.13	3944800
1998-07-08	45.91	46.09	45.50	45.97	2709800
1998-07-09	45.94	46.03	45.09	45.19	2505400
1998-07-10	45.06	46.59	45.00	46.22	3870400
1998-07-13	46.22	46.28	45.38	45.59	2364200
1998-07-14	45.47	46.88	45.47	46.69	3197200
1998-07-15	46.38	46.38	45.63	45.66	2959800
1998-07-16	45.63	46.41	45.50	46.19	3187600
1998-07-17	45.50	45.94	45.13	45.25	5990200
1998-07-20	45.31	45.56	44.81	45.00	3191400
1998-07-21	45.00	45.13	43.75	44.13	3510000
1998-07-22	44.00	44.06	43.47	43.56	4473000
1998-07-23	43.50	43.84	43.13	43.16	3708800
1998-07-24	43.56	44.56	43.28	43.88	4797600
1998-07-27	43.50	45.06	43.31	44.72	3357000
1998-07-28	44.16	44.69	43.25	44.50	3798200
1998-07-29	44.25	44.78	43.34	44.06	3234600
1998-07-30	44.06	44.94	41.22	41.81	20459000
1998-07-31	41.81	41.81	39.53	39.69	15711600
1998-08-03	39.53	39.63	37.81	38.13	13006400
1998-08-04	38.41	39.66	38.38	38.88	15761000
1998-08-05	39.50	40.81	38.88	40.78	9402000
1998-08-06	40.00	40.81	39.03	39.47	10389200
1998-08-07	40.06	40.19	39.28	39.41	5677800
1998-08-10	39.38	40.25	39.28	39.91	4439000
1998-08-11	39.06	39.66	38.50	39.56	6208600
1998-08-12	39.69	40.22	39.50	39.81	3682800
1998-08-13	39.66	40.13	39.09	39.22	3937600
1998-08-14	39.19	39.75	38.88	39.25	4320200
1998-08-17	39.28	40.22	39.22	40.16	4552400
1998-08-18	40.25	40.66	40.00	40.50	3735000
1998-08-19	40.41	40.59	39.88	40.13	3341200
1998-08-20	40.09	40.19	39.13	39.22	4466600
1998-08-21	38.78	39.63	38.53	39.50	5676800
1998-08-24	39.50	40.47	39.47	40.41	3703600
1998-08-25	41.00	41.56	40.78	41.41	4807000
1998-08-26	40.78	41.69	40.50	41.44	4001800
1998-08-27	41.00	41.00	39.59	40.28	7602800
1998-08-28	40.50	41.34	39.75	40.91	6397200
1998-08-31	40.16	40.56	38.25	38.25	7201800
1998-09-01	38.69	40.31	37.66	40.00	7814000
1998-09-02	39.88	40.22	39.06	39.41	6274800
1998-09-03	39.13	39.22	37.88	38.41	6138600
1998-09-04	38.75	39.00	36.53	37.81	5317600
1998-09-08	38.88	39.88	37.88	39.81	5924800
1998-09-09	39.16	39.16	35.94	35.94	12718600
1998-09-10	34.63	34.94	32.56	34.50	14242400
1998-09-11	34.59	35.56	33.44	33.69	8008200
1998-09-14	34.53	34.75	33.63	34.56	7263600
1998-09-15	34.56	34.94	34.34	34.84	4263000
1998-09-16	34.97	35.16	34.13	35.00	5777000
1998-09-17	32.63	33.78	32.63	33.41	7928800
1998-09-18	33.63	34.84	33.09	34.47	8479000
1998-09-21	33.50	35.56	33.34	35.00	5433200
1998-09-22	35.50	36.19	35.34	35.72	5329000
1998-09-23	36.88	37.47	35.94	37.47	5213200
1998-09-24	37.09	37.50	35.31	36.25	4189000
1998-09-25	35.69	35.94	35.22	35.25	3870800
1998-09-28	36.03	37.22	35.88	36.81	4392400
1998-09-29	36.75	37.25	35.66	36.22	6092800
1998-09-30	36.00	36.34	35.00	35.56	4437200
1998-10-01	35.00	35.72	34.81	35.56	5016400
1998-10-02	35.44	37.63	35.41	37.47	6809200
1998-10-05	37.25	37.56	36.41	37.09	5543400
1998-10-06	37.44	38.03	36.91	37.13	4714600
1998-10-07	37.22	38.88	36.69	38.69	7962000
1998-10-08	38.69	39.78	38.00	39.31	10757200
1998-10-09	39.59	39.63	37.91	38.69	6954400
1998-10-12	39.00	39.66	38.41	38.69	3466200
1998-10-13	38.81	39.50	38.50	39.41	3652600
1998-10-14	39.31	40.06	38.81	40.00	4860600
1998-10-15	39.34	41.84	39.28	41.47	6478200
1998-10-16	41.47	42.38	41.31	41.88	7067600
1998-10-19	41.69	41.69	41.00	41.03	3870600
1998-10-20	41.00	41.88	40.72	41.09	5580600
1998-10-21	40.88	41.94	40.47	41.91	4049600
1998-10-22	41.91	43.50	41.50	43.44	8601800
1998-10-23	43.50	44.00	43.22	43.72	7446600
1998-10-26	43.50	43.91	43.09	43.81	5130400
1998-10-27	44.13	44.16	42.81	42.81	4603200
1998-10-28	42.59	42.75	41.91	42.19	4131200
1998-10-29	42.25	43.56	42.06	43.50	3905200
1998-10-30	43.97	44.50	43.63	44.34	4543000
1998-11-02	44.44	45.00	44.31	44.91	4223800
1998-11-03	44.47	45.00	44.34	44.81	3573400
1998-11-04	44.50	44.88	43.56	43.56	5121000
1998-11-05	43.69	44.88	43.52	44.66	3674200
1998-11-06	44.50	45.00	44.34	45.00	3880600
1998-11-09	44.88	44.88	43.97	44.28	3472400
1998-11-10	43.63	45.66	43.63	45.50	6390600
1998-11-11	45.50	45.72	44.78	45.16	4555800
1998-11-12	44.84	45.63	44.84	45.25	3061400
1998-11-13	45.16	45.34	44.50	44.78	3238200
1998-11-16	44.97	45.75	44.91	45.75	3785200
1998-11-17	45.38	45.69	44.59	44.72	4072200
1998-11-18	44.78	44.94	44.06	44.50	3849000
1998-11-19	44.75	45.16	44.31	45.00	3296000
1998-11-20	45.41	45.72	45.19	45.72	4470200
1998-11-23	45.81	46.78	45.53	46.78	4627400
1998-11-24	46.13	46.50	45.88	45.97	4608400
1998-11-25	45.47	45.75	44.88	45.22	3224600
1998-11-27	45.09	45.22	44.66	44.66	888600
1998-11-30	44.59	44.72	43.59	43.81	3861800
1998-12-01	43.44	44.56	43.16	43.97	3207800
1998-12-02	43.91	45.00	43.00	44.94	4030000
1998-12-03	44.94	45.66	44.16	44.25	4835000
1998-12-04	44.84	46.00	44.75	46.00	4255800
1998-12-07	45.53	45.81	45.16	45.19	2894200
1998-12-08	44.56	44.59	43.06	43.38	7589000
1998-12-09	42.50	42.53	41.31	42.06	8646400
1998-12-10	42.34	42.88	41.56	41.88	7375600
1998-12-11	42.38	42.66	41.75	42.53	5464600
1998-12-14	41.91	43.38	41.75	43.31	5012600
1998-12-15	43.78	44.88	43.59	44.75	5928000
1998-12-16	44.59	44.59	43.69	43.94	3652400
1998-12-17	44.03	44.25	43.44	43.69	3229000
1998-12-18	43.59	44.28	43.38	43.66	6514200
1998-12-21	43.53	44.50	43.50	43.63	4301400
1998-12-22	43.66	45.31	43.53	45.00	4717600
1998-12-23	45.44	46.97	45.19	46.75	6194200
1998-12-24	46.25	47.41	46.25	46.88	2691200
1998-12-28	46.88	47.34	46.16	46.56	2697400
1998-12-29	46.47	46.97	46.38	46.75	2846600
1998-12-30	46.84	46.97	45.88	46.13	2025200
1998-12-31	46.06	46.34	45.28	45.66	2905200
1999-01-04	45.00	46.06	44.63	45.00	5048000
1999-01-05	45.03	46.25	45.03	45.78	4471800
1999-01-06	45.84	46.50	45.34	46.31	4772800
1999-01-07	45.78	46.09	44.84	45.44	4036200
1999-01-08	45.31	45.34	43.53	44.59	6724600
1999-01-11	43.66	44.13	43.00	43.63	6553400
1999-01-12	43.50	44.44	43.25	44.22	6698200
1999-01-13	43.38	44.47	42.94	44.00	6318400
1999-01-14	44.06	44.25	41.88	42.59	7559800
1999-01-15	42.75	43.75	42.22	43.31	6325000
1999-01-19	43.84	43.91	42.50	43.22	4146800
1999-01-20	43.06	43.13	42.16	42.38	3025200
1999-01-21	42.81	43.38	41.59	43.25	8431200
1999-01-22	42.75	43.53	41.81	42.66	5195000
1999-01-25	42.50	43.00	41.56	41.81	6820400
1999-01-26	41.53	43.06	41.00	42.78	5839600
1999-01-27	42.66	43.81	42.22	43.16	5312800
1999-01-28	43.16	44.28	43.16	43.91	5123400
1999-01-29	44.44	45.50	44.31	45.44	7095000
1999-02-01	45.06	45.44	44.63	45.31	5209600
1999-02-02	45.06	45.13	43.88	44.25	4945600
1999-02-03	44.25	44.84	44.00	44.44	3779000
1999-02-04	44.56	44.56	42.03	43.91	8186000
1999-02-05	43.88	44.13	42.25	42.44	4541400
1999-02-08	42.69	43.16	42.25	43.16	3785800
1999-02-09	42.41	43.75	42.03	43.13	4307600
1999-02-10	43.13	44.06	42.59	44.00	3098200
1999-02-11	43.88	44.50	43.78	44.22	3094800
1999-02-12	44.72	44.72	43.28	43.75	3335000
1999-02-16	43.94	44.94	43.88	44.84	3807600
1999-02-17	44.69	45.50	44.59	45.16	5881000
1999-02-18	45.31	45.97	45.16	45.81	5405600
1999-02-19	45.06	45.91	45.06	45.91	4339800
1999-02-22	45.69	46.50	45.53	46.50	5011600
1999-02-23	45.81	46.44	45.28	45.38	4010200
1999-02-24	45.31	45.59	44.50	44.78	3768000
1999-02-25	44.72	44.97	43.81	44.91	3625200
1999-02-26	44.78	45.09	44.13	44.75	3660200
1999-03-01	45.06	45.31	44.25	44.25	3521200
1999-03-02	44.66	45.44	44.50	45.09	3736400
1999-03-03	45.03	45.75	45.03	45.66	4053000
1999-03-04	45.78	46.50	45.56	46.00	6393600
1999-03-05	46.63	47.00	46.09	47.00	6977800
1999-03-08	46.56	46.72	46.09	46.50	3665200
1999-03-09	46.50	46.97	45.84	46.19	4754600
1999-03-10	46.09	46.41	45.59	46.09	4139400
1999-03-11	45.91	46.78	45.34	46.06	5185000
1999-03-12	46.00	46.00	45.03	45.16	5242200
1999-03-15	45.44	46.00	45.03	45.84	3374200
1999-03-16	45.25	46.44	45.25	45.97	4033200
1999-03-17	45.53	46.44	45.31	45.78	3873800
1999-03-18	45.66	46.56	45.06	46.38	4623800
1999-03-19	46.75	47.47	46.53	46.81	8882600
1999-03-22	46.88	47.84	46.72	47.75	6264200
1999-03-23	47.56	47.94	46.75	46.84	6480800
1999-03-24	47.22	47.75	46.88	47.69	6474600
1999-03-25	48.00	50.47	47.97	50.25	10818200
1999-03-26	49.78	49.97	49.59	49.63	5255600
1999-03-29	49.81	50.56	49.38	50.56	4042000
1999-03-30	49.94	50.56	49.81	50.09	5319000
1999-03-31	50.88	50.91	48.91	48.97	4708800
1999-04-01	49.06	49.59	48.69	49.22	3386000
1999-04-05	49.31	50.75	49.03	50.44	3811200
1999-04-06	50.03	50.97	49.19	50.31	5166800
1999-04-07	50.44	50.44	48.91	50.38	4773200
1999-04-08	50.38	51.00	49.56	50.38	4021200
1999-04-09	50.25	50.88	49.31	50.72	3697200
1999-04-12	50.06	51.47	50.03	51.47	3837200
1999-04-13	51.03	51.91	50.78	51.44	4220200
1999-04-14	51.44	51.44	49.47	49.56	5099000
1999-04-15	49.50	49.78	48.06	48.25	5565200
1999-04-16	48.19	49.47	47.56	49.09	5085200
1999-04-19	48.75	49.50	46.91	47.31	5063400
1999-04-20	47.44	48.09	47.25	47.91	4530400
1999-04-21	47.44	49.50	47.19	49.47	3781400
1999-04-22	49.59	49.88	47.00	47.06	11893200
1999-04-23	46.13	46.81	45.00	45.25	11759400
1999-04-26	45.13	47.44	44.94	47.41	9350800
1999-04-27	47.41	47.63	46.56	46.78	4280800
1999-04-28	46.91	47.06	46.03	46.19	3973600
1999-04-29	46.31	46.94	46.16	46.75	5548200
1999-04-30	45.88	47.31	45.88	46.91	7260200
1999-05-03	46.25	47.38	46.25	47.13	4339400
1999-05-04	46.63	47.03	45.38	45.88	6565000
1999-05-05	45.94	46.28	45.28	45.59	4690400
1999-05-06	45.31	46.25	45.13	46.06	4588000
1999-05-07	45.88	46.38	45.31	45.47	3077200
1999-05-10	45.34	45.47	44.69	45.13	4319600
1999-05-11	45.00	46.75	44.97	45.81	3645000
1999-05-12	45.31	46.50	45.00	46.47	3847600
1999-05-13	46.47	46.47	45.88	46.00	2896200
1999-05-14	45.38	46.41	45.13	46.16	3740800
1999-05-17	46.28	47.19	46.09	47.06	3214800
1999-05-18	47.03	47.28	46.38	46.94	3590400
1999-05-19	47.44	47.50	46.25	47.50	3241000
1999-05-20	47.50	48.66	47.44	48.34	4526000
1999-05-21	48.16	48.72	47.91	48.63	3949000
1999-05-24	48.59	49.00	46.91	46.97	4373400
1999-05-25	47.03	47.84	46.91	47.28	5595200
1999-05-26	47.28	48.09	47.06	47.88	5039200
1999-05-27	47.13	48.31	46.78	47.00	4313000
1999-05-28	46.88	47.59	46.41	46.69	3621000
1999-06-01	46.81	47.84	46.09	47.81	3714400
1999-06-02	48.31	48.38	46.63	47.13	4882800
1999-06-03	47.00	47.06	46.53	46.75	3392000
1999-06-04	47.63	48.50	47.16	48.31	4493200
1999-06-07	47.50	48.88	47.31	48.78	3794400
1999-06-08	48.28	48.47	47.00	47.41	3486000
1999-06-09	47.13	47.13	45.25	46.13	9858800
1999-06-10	45.25	45.84	44.44	44.63	10704800
1999-06-11	44.13	44.72	42.97	43.13	8747200
1999-06-14	43.34	43.44	42.06	42.16	6584000
1999-06-15	42.88	43.50	42.50	43.25	4956200
1999-06-16	43.13	43.66	42.63	43.03	4922400
1999-06-17	43.03	44.63	43.03	44.13	6870400
1999-06-18	44.38	44.84	43.53	43.95	6994000
1999-06-21	43.50	43.69	42.91	43.47	3835800
1999-06-22	43.41	43.69	42.91	43.31	3083600
1999-06-23	43.19	43.59	42.88	43.47	4391800
1999-06-24	42.91	43.38	42.47	42.72	4198400
1999-06-25	42.78	43.09	42.47	42.66	2607800
1999-06-28	42.97	43.06	42.47	42.63	2631400
1999-06-29	42.53	43.16	42.34	43.06	4289600
1999-06-30	42.94	44.63	42.44	44.06	5082600
1999-07-01	44.31	44.34	42.84	43.03	5463800
1999-07-02	42.97	43.06	42.28	42.44	6164000
1999-07-06	42.38	43.22	42.34	42.72	4620200
1999-07-07	42.84	43.16	42.47	43.13	4791400
1999-07-08	42.69	42.91	42.34	42.69	5142400
1999-07-09	42.81	43.47	42.66	43.38	5335200
1999-07-12	43.44	43.66	42.81	43.50	5711000
1999-07-13	43.13	44.88	43.00	44.47	7719800
1999-07-14	44.44	45.56	44.28	45.44	5469800
1999-07-15	45.47	46.03	45.38	45.69	5558800
1999-07-16	45.06	45.31	44.84	45.00	4713800
1999-07-19	45.09	45.09	44.50	44.88	3662400
1999-07-20	44.84	45.47	44.63	45.31	3267200
1999-07-21	45.00	45.25	44.78	45.00	2858400
1999-07-22	44.81	45.19	44.28	44.88	2693400
1999-07-23	44.75	45.00	43.72	44.13	3771600
1999-07-26	43.94	44.13	43.50	43.66	5675000
1999-07-27	43.75	44.47	43.44	44.06	3673400
1999-07-28	43.56	43.94	43.06	43.06	3658400
1999-07-29	43.06	44.31	43.06	44.06	6424400
1999-07-30	44.31	46.22	44.25	45.28	7472400
1999-08-02	44.91	45.63	44.91	45.06	4158800
1999-08-03	45.19	47.13	45.16	46.84	6574200
1999-08-04	46.66	46.88	46.28	46.41	4192200
1999-08-05	46.47	47.44	46.22	46.97	5553000
1999-08-06	46.53	47.13	46.34	46.56	4749800
1999-08-09	46.69	46.78	45.69	45.72	3044800
1999-08-10	45.81	47.16	45.41	46.88	5089400
1999-08-11	47.09	47.38	46.28	46.63	5316400
1999-08-12	46.63	46.88	45.78	46.03	5462400
1999-08-13	46.09	46.97	46.06	46.50	4346000
1999-08-16	46.53	46.94	46.41	46.94	2926400
1999-08-17	47.19	47.69	46.81	47.69	5003000
1999-08-18	47.41	47.84	47.22	47.38	3374000
1999-08-19	47.03	47.56	46.94	47.13	3427600
1999-08-20	47.72	48.72	47.38	48.63	5646200
1999-08-23	48.56	49.34	48.56	49.13	4210600
1999-08-24	49.25	50.41	49.25	50.13	7226400
1999-08-25	50.22	51.72	49.94	51.31	6624400
1999-08-26	51.00	51.06	49.66	50.13	4738400
1999-08-27	50.09	50.50	48.88	49.00	4028600
1999-08-30	49.06	50.03	49.00	49.25	3841400
1999-08-31	49.19	50.06	49.00	49.63	4061200
1999-09-01	49.63	49.88	49.31	49.75	3026800
1999-09-02	49.28	50.22	48.88	50.06	3625600
1999-09-03	50.94	51.13	50.31	50.47	4580600
1999-09-07	50.41	51.50	50.41	51.44	5021000
1999-09-08	51.28	51.84	50.97	51.38	4250600
1999-09-09	51.13	51.25	50.25	50.94	2692800
1999-09-10	51.06	52.06	51.06	51.56	3807000
1999-09-13	51.44	51.47	50.28	50.84	2794400
1999-09-14	50.00	50.31	49.44	49.78	3170800
1999-09-15	49.97	50.47	49.25	49.25	3452800
1999-09-16	49.13	50.44	49.03	50.06	3822400
1999-09-17	50.41	50.78	50.22	50.56	4886000
1999-09-20	50.31	50.88	50.06	50.47	2414200
1999-09-21	49.75	50.50	49.50	50.13	3939000
1999-09-22	49.84	49.88	48.78	49.00	4479200
1999-09-23	49.00	49.75	48.16	48.22	5427600
1999-09-24	48.22	49.22	47.84	48.66	4833200
1999-09-27	49.16	50.19	49.00	49.69	3882200
1999-09-28	49.28	49.75	48.22	49.47	3669000
1999-09-29	48.94	48.94	47.66	47.91	6541400
1999-09-30	47.78	47.91	46.13	46.88	8356200
1999-10-01	46.75	47.16	46.00	46.72	6193200
1999-10-04	46.72	48.25	46.53	48.13	4495800
1999-10-05	47.78	47.88	46.91	47.72	4679800
1999-10-06	47.72	48.69	47.50	48.53	3868600
1999-10-07	48.66	48.97	48.34	48.59	2499400
1999-10-08	49.19	49.50	48.59	49.03	3100000
1999-10-11	49.00	49.47	48.75	49.00	2371600
1999-10-12	49.00	49.00	47.94	48.59	4270400
1999-10-13	48.66	48.66	47.50	47.56	3280000
1999-10-14	47.34	48.44	46.84	47.91	3714400
1999-10-15	47.88	47.88	46.66	46.66	5507000
1999-10-18	47.19	47.94	46.78	47.66	4544400
1999-10-19	48.13	49.66	48.03	49.22	5432000
1999-10-20	49.94	49.94	48.69	49.78	4500800
1999-10-21	49.56	50.69	49.31	50.44	4240400
1999-10-22	50.47	50.69	49.84	50.38	3812000
1999-10-25	49.59	50.45	49.28	49.84	2774000
1999-10-26	49.78	50.13	48.88	49.09	3307200
1999-10-27	48.81	50.50	48.69	49.63	5978400
1999-10-28	50.44	52.47	50.25	52.31	8669000
1999-10-29	52.19	52.75	52.06	52.44	7020000
1999-11-01	52.56	54.31	52.47	54.00	5621000
1999-11-02	53.88	54.19	53.00	53.00	5100200
1999-11-03	53.28	53.81	52.66	53.38	5006600
1999-11-04	53.63	53.72	52.00	52.66	4248000
1999-11-05	53.00	53.41	52.75	52.94	3306200
1999-11-08	52.94	54.41	52.81	54.28	3308600
1999-11-09	54.28	54.31	52.88	53.75	3014000
1999-11-10	53.75	53.88	52.81	53.69	2703600
1999-11-11	53.56	53.88	52.56	53.22	3446000
1999-11-12	53.25	53.50	52.72	53.50	3429400
1999-11-15	52.44	53.75	52.44	53.28	4001000
1999-11-16	53.59	53.72	53.00	53.69	3568800
1999-11-17	53.56	54.91	53.50	54.50	3518600
1999-11-18	54.28	54.84	54.16	54.78	5471200
1999-11-19	54.66	55.34	54.13	55.25	6256800
1999-11-22	54.94	55.94	54.75	55.39	4060800
1999-11-23	55.41	56.53	55.16	56.16	5540800
1999-11-24	56.13	56.31	54.97	56.22	3986400
1999-11-26	56.22	56.66	55.84	56.50	1463400
1999-11-29	55.94	56.25	55.06	55.75	3867400
1999-11-30	55.34	56.41	54.00	54.00	4015400
1999-12-01	54.38	56.13	54.28	56.13	3820800
1999-12-02	56.13	56.47	55.88	56.25	3570000
1999-12-03	56.50	57.81	56.38	56.88	6187800
1999-12-06	56.56	57.19	56.41	56.63	3704600
1999-12-07	56.72	56.81	54.94	54.97	4506000
1999-12-08	55.00	55.66	54.97	55.34	2708800
1999-12-09	55.47	55.47	54.19	54.94	4468600
1999-12-10	54.63	55.63	54.38	55.22	3465400
1999-12-13	55.22	55.66	54.31	55.15	2457400
1999-12-14	54.50	56.00	54.41	55.78	2984200
1999-12-15	55.78	57.41	55.69	56.31	4711600
1999-12-16	55.63	55.72	54.22	54.94	3963200
1999-12-17	54.97	54.97	53.00	53.13	9516800
1999-12-20	53.25	54.59	53.16	53.81	4547800
1999-12-21	53.03	53.28	51.75	52.25	5493200
1999-12-22	52.41	54.50	52.34	54.50	3720600
1999-12-23	54.50	54.78	54.22	54.75	2559600
1999-12-27	54.75	55.63	54.31	55.59	3133000
1999-12-28	55.50	55.84	54.78	54.88	1997800
1999-12-29	55.81	55.81	54.28	54.69	1416800
1999-12-30	54.78	55.25	54.50	54.81	1420200
1999-12-31	54.91	54.94	54.38	54.78	614200
2000-01-03	53.91	53.97	52.84	53.59	4275000
2000-01-04	53.19	54.19	51.88	52.56	4270800
2000-01-05	52.44	52.69	51.25	51.56	5098400
2000-01-06	52.56	54.72	52.53	53.94	6524200
2000-01-07	54.78	58.50	54.59	58.25	9832000
2000-01-10	57.91	58.66	57.19	57.97	6862000
2000-01-11	57.69	58.88	57.22	58.88	4421800
2000-01-12	58.31	59.19	58.06	58.50	6231600
2000-01-13	58.44	58.50	57.28	57.50	5285200
2000-01-14	57.75	58.50	57.69	58.50	4904400
2000-01-18	58.47	59.00	58.03	58.47	4456800
2000-01-19	57.00	58.00	56.78	57.69	5553400
2000-01-20	57.00	57.13	53.81	56.28	10231800
2000-01-21	56.31	56.31	49.75	51.34	24378800
2000-01-24	48.00	54.44	47.41	51.56	28554600
2000-01-25	51.81	51.84	48.50	48.75	17097800
2000-01-26	49.50	50.41	49.41	50.31	10243200
2000-01-27	51.00	52.22	50.59	52.03	8989000
2000-01-28	51.84	51.84	49.69	50.16	9583400
2000-01-31	50.13	50.56	49.19	50.53	4518200
2000-02-01	50.34	50.44	49.38	49.75	4044200
2000-02-02	49.88	50.00	49.16	49.31	3920800
2000-02-03	49.91	49.91	48.34	48.91	6259600
2000-02-04	48.81	48.84	47.00	47.38	7647800
2000-02-07	47.00	47.41	46.28	46.63	6464400
2000-02-08	47.00	47.94	46.41	47.88	6787800
2000-02-09	47.63	47.94	46.88	47.00	6255800
2000-02-10	46.88	47.34	45.03	45.72	5267800
2000-02-11	45.66	46.97	45.66	46.88	5335000
2000-02-14	46.84	46.91	45.50	45.94	5252200
2000-02-15	46.25	47.91	46.06	47.88	6864000
2000-02-16	47.91	48.13	46.50	47.02	5314600
2000-02-17	47.00	47.50	46.50	47.09	4682400
2000-02-18	46.91	47.22	46.00	46.82	4651600
2000-02-22	46.16	46.72	45.03	46.44	5226800
2000-02-23	46.44	46.44	45.06	45.31	5357000
2000-02-24	45.19	45.44	43.28	44.25	7223200
2000-02-25	44.38	44.50	42.56	42.56	7177200
2000-02-28	42.91	45.00	42.50	44.19	7081600
2000-02-29	44.75	44.94	43.63	43.94	6661800
2000-03-01	44.00	44.34	43.44	44.13	4153600
2000-03-02	44.00	44.22	43.34	43.66	3565800
2000-03-03	43.91	44.91	43.50	44.22	4902200
2000-03-06	44.19	44.22	43.31	43.72	3668600
2000-03-07	29.00	36.19	28.63	30.50	137287200
2000-03-08	30.50	30.84	28.56	29.00	74584200
2000-03-09	29.25	29.75	28.25	28.88	34217200
2000-03-10	28.56	28.88	26.38	26.88	48561600
2000-03-13	26.88	28.63	26.63	28.63	35996800
2000-03-14	28.72	29.00	27.56	27.88	20742000
2000-03-15	28.22	29.25	27.31	29.25	24737400
2000-03-16	29.84	30.25	29.38	29.94	27405200
2000-03-17	29.94	29.94	28.50	28.81	22202400
2000-03-20	29.19	29.52	28.72	29.06	11856000
2000-03-21	28.59	28.75	28.06	28.50	14933000
2000-03-22	28.63	28.84	27.69	28.50	15490200
2000-03-23	27.97	28.44	27.78	28.09	13621800
2000-03-24	28.22	28.25	27.56	28.22	14311600
2000-03-27	28.13	28.50	27.56	27.63	11909400
2000-03-28	27.59	28.56	27.59	28.50	12057600
2000-03-29	28.59	29.38	28.56	29.34	15731600
2000-03-30	29.47	30.06	29.00	29.00	16008000
2000-03-31	29.75	29.75	28.13	28.38	12033600
2000-04-03	28.38	30.00	28.38	29.75	10071400
2000-04-04	30.44	32.00	30.00	31.75	27514000
2000-04-05	31.34	31.81	30.78	30.78	13620000
2000-04-06	31.00	31.47	30.50	31.38	7827000
2000-04-07	31.69	31.88	31.25	31.72	7794800
2000-04-10	31.97	33.00	31.88	33.00	11747000
2000-04-11	32.81	33.41	31.88	33.22	10197600
2000-04-12	33.97	36.38	33.81	34.66	20645800
2000-04-13	34.75	34.94	33.59	34.75	11353400
2000-04-14	34.00	34.13	31.00	31.50	17381800
2000-04-17	31.44	34.56	31.38	34.50	15054000
2000-04-18	34.28	34.28	32.69	33.03	14387600
2000-04-19	33.16	33.88	32.78	33.03	7923200
2000-04-20	33.06	34.50	33.06	34.47	8139200
2000-04-24	34.47	35.50	34.25	35.25	8723200
2000-04-25	35.25	35.25	31.72	32.13	20658400
2000-04-26	31.63	31.69	29.94	30.38	24605400
2000-04-27	30.00	31.13	29.63	30.44	15193000
2000-04-28	30.47	30.47	29.56	29.88	10627400
2000-05-01	29.91	30.22	29.38	29.85	7527600
2000-05-02	29.72	30.03	29.50	29.91	5692200
2000-05-03	30.31	30.81	30.16	30.31	7259400
2000-05-04	30.28	30.84	30.00	30.22	6600800
2000-05-05	30.13	30.44	29.91	30.44	4403000
2000-05-08	30.06	30.69	30.03	30.59	5588600
2000-05-09	30.63	31.53	30.63	31.38	8452800
2000-05-10	31.66	32.41	31.47	32.09	8208000
2000-05-11	32.19	32.59	31.63	32.50	6666800
2000-05-12	32.50	32.78	31.81	32.06	4255800
2000-05-15	31.94	32.63	31.66	32.44	4648000
2000-05-16	32.44	32.66	31.94	32.25	6308800
2000-05-17	32.25	32.50	31.88	32.50	6044400
2000-05-18	32.38	32.66	32.25	32.38	5166400
2000-05-19	32.13	32.59	32.03	32.53	5963800
2000-05-22	32.59	32.69	32.16	32.44	6186200
2000-05-23	32.19	32.59	31.88	32.19	5295400
2000-05-24	32.28	33.13	32.19	32.94	8813600
2000-05-25	32.81	33.00	32.38	32.97	6617400
2000-05-26	32.88	33.22	32.81	33.13	4463400
2000-05-30	33.16	33.19	32.88	33.06	4370000
2000-05-31	33.00	33.44	32.78	33.25	4208800
2000-06-01	33.06	33.19	32.69	32.81	7701000
2000-06-02	32.69	32.69	31.75	32.00	10462600
2000-06-05	32.00	32.00	31.25	31.66	7586600
2000-06-06	31.44	31.84	31.31	31.63	4348200
2000-06-07	31.44	31.94	30.94	30.94	6278000
2000-06-08	29.31	30.00	27.94	28.75	45193400
2000-06-09	28.41	28.75	27.91	28.50	17979000
2000-06-12	28.50	28.59	28.03	28.19	9321800
2000-06-13	27.91	28.50	27.91	28.50	9267200
2000-06-14	28.38	28.56	28.03	28.50	8078800
2000-06-15	28.59	28.75	28.22	28.38	11457600
2000-06-16	28.50	28.59	27.75	27.75	11573400
2000-06-19	28.09	28.25	27.53	28.05	6712600
2000-06-20	27.94	28.00	27.47	27.63	8000000
2000-06-21	27.69	27.72	27.13	27.28	8198000
2000-06-22	27.31	27.41	27.03	27.06	7189600
2000-06-23	27.38	27.72	27.13	27.47	8417000
2000-06-26	27.50	27.91	27.47	27.81	7171200
2000-06-27	27.75	28.31	27.56	27.81	8516400
2000-06-28	27.75	28.00	27.56	27.77	7391200
2000-06-29	27.53	27.56	26.81	26.81	9755000
2000-06-30	26.78	28.68	26.63	28.38	23969000
2000-07-03	28.38	28.41	27.59	27.94	5595200
2000-07-05	28.13	28.16	27.63	27.81	7344000
2000-07-06	28.00	28.00	27.50	27.63	8129600
2000-07-07	27.84	27.84	27.09	27.44	8907400
2000-07-10	27.53	27.84	27.50	27.72	9370400
2000-07-11	27.75	27.81	27.25	27.56	6966600
2000-07-12	27.44	27.75	27.09	27.56	8533200
2000-07-13	27.63	27.72	27.16	27.28	7299000
2000-07-14	27.38	28.13	27.34	28.00	10094200
2000-07-17	28.13	28.63	28.03	28.06	7941200
2000-07-18	28.09	29.13	28.00	29.13	8984800
2000-07-19	28.97	29.56	28.78	29.56	9620800
2000-07-20	29.63	29.78	29.25	29.50	10271200
2000-07-21	29.63	29.72	29.41	29.56	6091600
2000-07-24	29.59	29.72	29.50	29.50	7881800
2000-07-25	29.75	30.41	29.72	30.31	8473000
2000-07-26	29.63	29.97	29.63	29.83	7409800
2000-07-27	29.78	30.38	29.66	29.78	6010400
2000-07-28	29.97	30.00	29.50	29.59	8274000
2000-07-31	29.38	29.50	28.25	28.50	11908800
2000-08-01	28.00	30.00	27.69	29.38	15932400
2000-08-02	29.69	29.81	28.81	29.09	9127000
2000-08-03	29.22	29.53	28.91	29.03	5004600
2000-08-04	29.03	29.03	28.56	28.69	4710200
2000-08-07	28.66	28.88	28.50	28.56	4082800
2000-08-08	28.50	28.50	28.13	28.25	5072400
2000-08-09	28.28	28.38	28.00	28.16	6841600
2000-08-10	28.28	28.47	28.16	28.41	3769400
2000-08-11	28.44	29.25	28.22	29.13	5727400
2000-08-14	29.16	29.84	29.03	29.63	6100200
2000-08-15	29.88	31.38	29.78	31.38	15182000
2000-08-16	31.00	31.47	30.63	31.38	8558200
2000-08-17	31.25	31.34	30.75	31.13	6430000
2000-08-18	31.13	31.59	31.06	31.50	7448400
2000-08-21	31.59	31.72	31.50	31.59	3784200
2000-08-22	31.72	32.16	31.69	32.06	6165600
2000-08-23	32.03	32.25	31.94	32.16	3967400
2000-08-24	32.13	32.13	31.06	31.47	8534200
2000-08-25	31.06	31.38	30.69	31.38	6586000
2000-08-28	31.38	31.63	31.16	31.38	4082400
2000-08-29	31.50	31.50	31.09	31.25	3541200
2000-08-30	31.03	31.16	30.78	31.03	3840600
2000-08-31	30.94	31.13	30.69	30.91	5414600
2000-09-01	30.81	30.84	30.50	30.69	4314000
2000-09-05	30.72	31.34	30.56	31.25	4975200
2000-09-06	31.38	32.19	31.25	31.72	11835000
2000-09-07	31.84	31.91	31.28	31.31	5867800
2000-09-08	31.38	31.75	31.31	31.72	6683600
2000-09-11	31.66	31.88	31.19	31.34	4906600
2000-09-12	31.28	31.66	31.16	31.53	4787400
2000-09-13	31.50	31.50	31.06	31.25	4186000
2000-09-14	30.91	31.13	30.03	30.65	12514200
2000-09-15	31.22	31.53	30.97	31.25	9089400
2000-09-18	30.97	31.25	30.50	31.06	7709000
2000-09-19	30.94	31.22	30.66	30.75	5732000
2000-09-20	30.50	30.91	30.25	30.91	7455800
2000-09-21	30.78	31.69	30.75	31.44	7402200
2000-09-22	31.63	32.19	31.50	31.94	8796800
2000-09-25	32.03	32.03	31.09	31.56	6810200
2000-09-26	31.53	31.66	30.22	30.88	13506200
2000-09-27	30.81	31.19	30.06	30.88	9776000
2000-09-28	30.75	33.91	30.53	33.47	30100800
2000-09-29	33.50	33.84	33.22	33.50	10724400
2000-10-02	33.53	34.03	33.28	34.03	7292800
2000-10-03	34.00	34.84	33.91	34.41	8274800
2000-10-04	34.31	35.34	34.28	35.06	10373400
2000-10-05	35.94	36.59	35.75	36.50	13064400
2000-10-06	36.56	37.44	36.38	36.97	9413400
2000-10-09	36.50	36.78	36.22	36.44	4963800
2000-10-10	36.25	36.50	36.03	36.22	5001200
2000-10-11	36.13	37.00	36.06	36.75	7388600
2000-10-12	36.63	37.22	36.22	36.81	7665200
2000-10-13	36.38	36.72	36.06	36.31	8039400
2000-10-16	36.19	36.19	35.53	35.97	5669200
2000-10-17	35.75	37.00	35.59	36.66	6080200
2000-10-18	36.34	37.47	36.09	37.34	7728600
2000-10-19	37.06	37.13	36.16	36.50	8159400
2000-10-20	36.09	36.66	36.06	36.44	5297600
2000-10-23	36.34	36.34	34.78	34.78	6127400
2000-10-24	35.50	36.84	35.28	36.81	6669200
2000-10-25	36.94	37.88	36.59	37.47	9293400
2000-10-26	37.56	37.97	36.78	37.47	5724400
2000-10-27	36.88	38.47	36.75	38.47	8396400
2000-10-30	38.00	38.44	37.16	38.44	11799200
2000-10-31	37.50	37.56	34.91	35.72	23838600
2000-11-01	35.44	35.47	34.16	34.50	13778200
2000-11-02	34.38	34.69	33.66	33.97	9018400
2000-11-03	33.88	34.34	33.56	34.13	6510800
2000-11-06	34.13	34.50	33.91	34.25	5639600
2000-11-07	34.31	34.59	33.75	34.22	4861800
2000-11-08	34.13	35.09	34.06	34.72	5766200
2000-11-09	35.00	35.75	34.03	34.75	12083400
2000-11-10	35.06	36.25	35.00	35.81	6250400
2000-11-13	35.75	36.53	35.69	36.13	6163000
2000-11-14	36.13	36.44	35.63	36.22	7457600
2000-11-15	36.50	36.94	36.31	36.69	5518200
2000-11-16	36.34	37.41	36.06	37.03	5373200
2000-11-17	36.94	37.88	36.94	37.88	7908000
2000-11-20	37.38	37.94	36.97	37.47	6071800
2000-11-21	37.06	37.25	36.38	37.03	5666000
2000-11-22	37.00	37.97	36.97	37.72	6586600
2000-11-24	37.13	37.25	36.72	36.81	2753000
2000-11-27	36.44	36.88	36.34	36.44	5309800
2000-11-28	36.50	37.06	36.25	36.84	5662800
2000-11-29	36.84	37.97	36.75	37.78	5280200
2000-11-30	37.38	37.97	37.19	37.44	6752400
2000-12-01	37.06	37.41	36.59	36.97	5972200
2000-12-04	36.88	37.94	36.53	37.69	4900800
2000-12-05	37.50	38.09	36.53	36.59	7828000
2000-12-06	36.66	36.97	35.72	36.06	6593000
2000-12-07	35.88	37.28	35.88	36.78	4193200
2000-12-08	36.75	36.78	35.44	35.63	6859200
2000-12-11	35.38	35.38	34.44	34.53	6755800
2000-12-12	35.63	36.75	35.25	35.97	9310400
2000-12-13	35.81	36.31	35.63	36.22	3784400
2000-12-14	35.75	37.38	35.69	36.75	6285000
2000-12-15	35.69	36.91	35.69	35.69	12218400
2000-12-18	36.31	36.69	35.97	36.31	5726600
2000-12-19	36.34	37.38	35.91	36.56	5351600
2000-12-20	36.31	37.44	35.94	36.28	8324800
2000-12-21	36.28	37.44	36.16	37.25	6419800
2000-12-22	37.25	37.25	36.25	36.88	5491800
2000-12-26	36.84	37.38	36.38	37.22	3554400
2000-12-27	37.19	39.66	37.00	38.25	14896000
2000-12-28	38.50	38.81	37.66	38.63	6080000
2000-12-29	38.75	39.47	38.19	39.22	5280000
2001-01-02	39.06	39.44	38.38	39.25	6847800
2001-01-03	39.25	39.59	37.00	37.31	11180000
2001-01-04	37.28	37.31	35.66	36.16	8341600
2001-01-05	36.13	37.72	35.81	37.47	8553800
2001-01-08	37.16	38.66	37.13	38.28	7241800
2001-01-09	37.88	37.88	36.81	37.31	9482600
2001-01-10	36.81	37.25	36.22	36.91	5750600
2001-01-11	36.91	37.06	35.88	36.38	5691800
2001-01-12	36.63	36.66	35.03	35.16	7568000
2001-01-16	35.47	36.25	35.25	35.97	4671000
2001-01-17	35.81	35.88	34.97	35.09	7610400
2001-01-18	35.06	36.13	34.88	35.41	6797400
2001-01-19	35.03	35.31	34.88	34.97	6254800
2001-01-22	34.94	35.25	34.13	34.56	6206800
2001-01-23	34.34	35.38	34.16	34.72	5566000
2001-01-24	34.94	35.06	34.06	34.97	4528200
2001-01-25	34.63	35.34	34.50	34.97	5454800
2001-01-26	35.31	35.75	34.38	34.63	6207600
2001-01-29	34.50	34.62	33.38	33.43	9223600
2001-01-30	34.75	35.70	34.63	35.55	11224800
2001-01-31	35.50	36.00	34.75	35.92	8331800
2001-02-01	36.00	37.07	35.92	36.98	7553400
2001-02-02	37.15	37.28	36.65	36.88	7393400
2001-02-05	37.00	37.65	36.89	37.18	6786400
2001-02-06	37.43	37.48	36.40	37.06	7190800
2001-02-07	36.93	37.95	36.11	37.60	7486600
2001-02-08	37.60	37.68	37.20	37.45	3758200
2001-02-09	37.55	37.75	37.25	37.50	4526000
2001-02-12	37.50	37.88	37.18	37.55	5044400
2001-02-13	37.45	37.45	36.78	37.28	5788000
2001-02-14	37.25	37.25	36.75	36.85	4531400
2001-02-15	36.58	37.20	36.54	36.93	7421400
2001-02-16	37.25	37.55	37.15	37.42	7089800
2001-02-20	37.73	37.89	37.41	37.86	6363800
2001-02-21	38.25	38.52	38.08	38.40	7958600
2001-02-22	38.50	38.58	37.38	38.05	6889800
2001-02-23	37.95	37.95	36.85	37.52	5474400
2001-02-26	36.13	36.13	35.07	35.56	12062800
2001-02-27	35.50	35.75	35.13	35.35	9067200
2001-02-28	35.35	35.60	34.93	35.25	7185000
2001-03-01	35.00	35.33	34.13	34.33	8327000
2001-03-02	33.90	34.90	33.88	34.83	5813800
2001-03-05	35.45	35.70	34.90	35.08	5362400
2001-03-06	34.83	34.83	34.35	34.53	5177400
2001-03-07	34.30	34.73	34.01	34.26	3833400
2001-03-08	34.45	35.60	34.15	35.50	5234200
2001-03-09	35.13	35.20	34.33	34.57	5324200
2001-03-12	34.38	35.30	34.00	34.13	6741200
2001-03-13	34.18	34.48	33.63	34.07	5364200
2001-03-14	33.50	33.85	33.19	33.30	6453400
2001-03-15	33.38	33.50	31.95	32.47	9028800
2001-03-16	32.28	32.97	31.94	32.35	10995000
2001-03-19	32.45	33.58	32.28	32.95	7450800
2001-03-20	32.95	34.10	32.80	32.95	6540200
2001-03-21	32.90	32.90	31.50	31.60	10156400
2001-03-22	31.40	31.63	30.15	31.38	12140800
2001-03-23	30.80	30.98	29.93	30.10	10576200
2001-03-26	30.50	30.55	29.63	30.21	9347000
2001-03-27	30.50	31.40	30.46	31.09	8022800
2001-03-28	30.90	31.38	30.35	31.04	6436000
2001-03-29	31.04	31.53	30.30	30.63	6630200
2001-03-30	30.75	31.40	30.25	31.30	5598600
2001-04-02	31.50	31.83	30.53	30.80	5976800
2001-04-03	30.53	30.87	30.04	30.55	6508200
2001-04-04	30.20	30.50	29.45	30.44	8031000
2001-04-05	30.50	30.83	30.00	30.78	6476400
2001-04-06	30.75	31.19	29.95	30.84	6028200
2001-04-09	31.00	31.00	29.98	30.17	5214200
2001-04-10	30.00	30.10	28.88	29.35	10685000
2001-04-11	29.00	29.53	28.73	29.49	7588000
2001-04-12	29.45	29.72	29.05	29.40	5797000
2001-04-16	29.60	29.97	29.02	29.58	5505200
2001-04-17	29.15	29.33	27.98	28.70	13986000
2001-04-18	28.88	30.00	28.38	28.72	10262400
2001-04-19	28.95	29.50	28.75	29.48	7997400
2001-04-20	29.36	29.81	28.84	29.00	8089000
2001-04-23	29.00	29.23	28.89	29.03	5976400
2001-04-24	28.50	28.87	28.10	28.32	10960400
2001-04-25	28.40	28.92	28.35	28.78	7399400
2001-04-26	29.05	29.15	28.89	29.15	7198600
2001-04-27	29.20	29.92	29.05	29.92	5565600
2001-04-30	30.03	30.15	29.63	30.03	8330400
2001-05-01	31.40	32.42	31.13	32.09	17375600
2001-05-02	32.43	32.43	31.75	32.08	12807600
2001-05-03	32.38	32.38	31.84	32.14	7941000
2001-05-04	31.88	32.26	31.63	32.14	5643200
2001-05-07	32.20	32.48	31.95	32.33	3697800
2001-05-08	32.25	32.38	31.77	32.25	4498000
2001-05-09	32.25	33.12	31.98	33.10	8785200
2001-05-10	33.23	33.25	32.55	32.92	4691800
2001-05-11	32.92	33.14	32.58	32.75	3251400
2001-05-14	33.00	33.09	32.65	33.03	2792800
2001-05-15	33.03	33.12	32.71	32.99	4654200
2001-05-16	33.15	34.15	33.08	34.15	6935400
2001-05-17	33.88	34.15	33.35	33.58	6360800
2001-05-18	33.58	33.74	33.21	33.74	4777200
2001-05-21	32.50	33.08	32.20	32.63	11720800
2001-05-22	32.65	32.80	31.98	32.00	8073400
2001-05-23	32.30	32.47	31.83	32.10	6547800
2001-05-24	32.00	32.30	31.78	32.13	5160200
2001-05-25	32.13	32.15	31.63	31.75	4353000
2001-05-29	31.90	32.32	31.78	32.32	5719800
2001-05-30	32.30	32.49	31.85	32.19	4669400
2001-05-31	32.00	32.25	31.91	32.12	4268800
2001-06-01	32.12	32.12	31.63	31.76	3730800
2001-06-04	31.75	31.87	31.52	31.80	4917600
2001-06-05	31.81	32.06	31.63	32.04	5336600
2001-06-06	32.63	33.15	32.26	32.34	7914200
2001-06-07	32.38	32.80	32.35	32.46	5066400
2001-06-08	32.58	32.59	32.01	32.14	4132000
2001-06-11	32.25	32.39	32.03	32.18	2608400
2001-06-12	32.63	32.80	32.46	32.75	6933200
2001-06-13	32.98	32.99	32.45	32.48	4446000
2001-06-14	32.48	32.80	32.27	32.43	4624400
2001-06-15	32.20	32.44	31.24	31.30	13955600
2001-06-18	31.20	31.20	30.84	31.08	7257200
2001-06-19	31.13	31.38	30.96	31.21	7043200
2001-06-20	31.25	31.47	31.01	31.28	4595800
2001-06-21	31.01	31.68	30.98	31.18	6340800
2001-06-22	31.20	31.75	31.15	31.64	4583200
2001-06-25	31.63	31.90	31.35	31.40	3281600
2001-06-26	31.40	32.08	31.40	31.93	5391200
2001-06-27	31.86	32.17	31.68	31.70	4807200
2001-06-28	31.71	32.12	31.58	31.83	5093600
2001-06-29	32.02	32.68	31.90	31.90	8924600
2001-07-02	32.00	32.41	31.91	32.24	4282400
2001-07-03	32.01	32.35	31.88	32.30	2512000
2001-07-05	32.15	32.30	31.88	32.27	4539400
2001-07-06	32.14	32.53	32.05	32.50	5212600
2001-07-09	32.50	33.07	32.50	33.07	7116000
2001-07-10	33.05	33.55	32.64	33.51	8217600
2001-07-11	33.85	34.50	33.55	34.38	10880600
2001-07-12	34.38	34.40	33.95	34.38	7122600
2001-07-13	34.15	34.21	33.83	34.07	5786000
2001-07-16	34.07	34.75	34.02	34.58	4517200
2001-07-17	34.69	35.00	34.38	34.97	6170200
2001-07-18	34.94	34.95	34.36	34.60	6507600
2001-07-19	34.60	34.87	33.84	34.20	6433600
2001-07-20	34.55	34.55	33.80	34.05	5396400
2001-07-23	34.08	34.15	33.60	33.90	4942600
2001-07-24	33.88	34.30	33.71	34.05	4413800
2001-07-25	34.05	35.00	33.93	35.00	4858600
2001-07-26	34.70	35.50	34.51	35.50	9228800
2001-07-27	35.25	35.71	35.06	35.24	4472200
2001-07-30	35.03	35.55	35.03	35.55	4515600
2001-07-31	35.55	35.80	35.30	35.51	6287600
2001-08-01	35.52	35.97	35.52	35.75	4899400
2001-08-02	35.88	35.98	35.35	35.73	3912400
2001-08-03	35.73	35.75	34.76	35.11	4424400
2001-08-06	35.20	35.38	34.88	35.38	5467600
2001-08-07	34.88	35.93	34.77	35.31	7447600
2001-08-08	34.75	35.22	34.75	34.93	4932000
2001-08-09	34.76	35.45	34.68	35.35	3989800
2001-08-10	35.60	36.27	35.43	35.94	8781800
2001-08-13	35.95	36.15	35.87	36.06	5344800
2001-08-14	36.18	36.31	36.01	36.25	5994000
2001-08-15	36.14	36.50	36.05	36.09	6144600
2001-08-16	36.58	37.20	36.45	37.10	8622000
2001-08-17	37.08	37.38	36.91	37.38	8613000
2001-08-20	37.45	38.04	37.14	37.84	11225000
2001-08-21	37.60	37.77	37.26	37.39	7824000
2001-08-22	37.60	37.87	37.15	37.83	7389800
2001-08-23	37.73	38.50	37.68	38.47	9331000
2001-08-24	38.43	38.64	38.10	38.50	8007200
2001-08-27	38.50	38.52	38.24	38.42	6090400
2001-08-28	38.13	38.24	37.40	37.50	7213400
2001-08-29	37.80	37.80	36.91	37.01	5263200
2001-08-30	37.08	37.55	36.98	37.30	7104200
2001-08-31	36.90	37.18	36.83	37.08	4807800
2001-09-04	36.84	38.04	36.84	37.76	7436200
2001-09-05	37.96	38.12	37.45	37.94	7687200
2001-09-06	37.94	38.00	37.36	37.75	8744400
2001-09-07	37.45	37.60	36.70	37.18	6509000
2001-09-10	36.73	37.20	36.65	37.10	7433600
2001-09-17	36.80	37.45	36.15	37.28	11860800
2001-09-18	37.05	37.13	36.56	37.10	9251400
2001-09-19	37.33	37.51	36.62	37.28	11095200
2001-09-20	37.00	37.00	36.28	36.41	9779400
2001-09-21	35.33	35.83	33.50	33.50	20140800
2001-09-24	34.50	35.23	34.45	34.73	10354600
2001-09-25	34.73	35.60	34.73	35.50	7985400
2001-09-26	35.85	36.12	35.40	35.57	6906600
2001-09-27	35.75	36.20	35.53	36.20	7139600
2001-09-28	36.37	36.58	36.01	36.40	9963000
2001-10-01	36.25	36.50	35.87	36.20	7015200
2001-10-02	36.20	36.73	36.13	36.64	5714400
2001-10-03	36.41	36.70	35.95	36.63	8282600
2001-10-04	36.53	36.55	35.58	35.60	7984200
2001-10-05	35.65	36.50	35.65	36.35	6143000
2001-10-08	36.00	36.55	35.88	36.13	4238800
2001-10-09	36.13	36.89	36.05	36.27	5418200
2001-10-10	36.03	37.07	36.03	36.67	5570000
2001-10-11	36.51	36.75	35.90	36.30	6369400
2001-10-12	35.78	36.10	35.75	35.97	5889800
2001-10-15	35.75	35.75	35.31	35.56	5941200
2001-10-16	35.37	35.53	35.06	35.47	8470400
2001-10-17	35.28	35.60	34.87	34.90	7307600
2001-10-18	35.10	35.90	35.00	35.15	7516200
2001-10-19	35.48	36.10	35.39	35.88	5990600
2001-10-22	35.88	36.45	35.80	36.23	4323400
2001-10-23	36.35	36.42	35.53	35.75	4191400
2001-10-24	35.88	36.08	35.68	35.70	4851600
2001-10-25	35.35	36.24	35.26	36.15	4712800
2001-10-26	36.13	36.77	35.94	36.68	4762400
2001-10-29	36.51	36.63	35.65	35.65	5470800
2001-10-30	35.99	37.13	35.88	37.10	10641800
2001-10-31	37.10	37.21	36.73	36.89	7567200
2001-11-01	36.90	38.00	36.82	37.99	9758000
2001-11-02	37.90	38.30	37.60	38.00	5787800
2001-11-05	38.05	38.49	37.97	38.47	6274400
2001-11-06	38.47	39.00	38.18	39.00	5514000
2001-11-07	38.73	39.10	38.69	39.06	5815200
2001-11-08	39.00	39.00	38.11	38.35	6213200
2001-11-09	38.20	38.76	38.15	38.66	4648600
2001-11-12	38.33	38.72	38.24	38.64	3858200
2001-11-13	38.73	38.95	38.25	38.93	5259800
2001-11-14	39.00	39.13	38.62	39.12	6405000
2001-11-15	39.12	39.43	38.99	39.15	5971200
2001-11-16	39.34	39.37	38.89	39.37	5433600
2001-11-19	39.43	39.50	39.00	39.34	5475800
2001-11-20	39.10	39.34	38.86	39.25	5344800
2001-11-21	39.00	39.28	38.88	38.95	4104000
2001-11-23	38.95	39.25	38.90	39.23	1680200
2001-11-26	39.03	39.20	38.75	39.08	4536200
2001-11-27	38.85	39.13	38.46	38.56	6482400
2001-11-28	38.43	38.63	37.98	38.00	5393400
2001-11-29	38.05	38.80	37.62	38.72	7276800
2001-11-30	38.50	39.06	38.49	38.73	5593600
2001-12-03	38.73	38.73	38.03	38.15	5482400
2001-12-04	38.25	38.54	37.87	38.17	4833200
2001-12-05	38.25	38.86	38.12	38.35	6368400
2001-12-06	38.23	38.54	37.75	37.85	5188000
2001-12-07	37.79	37.88	37.38	37.72	4366000
2001-12-10	37.74	38.71	37.63	38.36	7728400
2001-12-11	38.43	38.85	38.23	38.35	7036000
2001-12-12	39.63	40.00	39.45	39.98	16664400
2001-12-13	39.98	40.55	39.50	40.45	12740000
2001-12-14	40.15	40.39	39.79	39.95	6503600
2001-12-17	40.05	40.55	39.90	39.90	7111400
2001-12-18	40.13	40.86	40.00	40.69	6583400
2001-12-19	40.35	40.83	40.21	40.73	7951800
2001-12-20	40.55	40.75	40.37	40.50	5688200
2001-12-21	40.63	40.69	39.96	40.32	8849000
2001-12-24	40.32	40.47	40.03	40.13	2178600
2001-12-26	40.13	40.60	40.11	40.25	3728200
2001-12-27	40.23	40.30	39.88	40.08	4271000
2001-12-28	40.15	40.15	39.53	39.76	3529800
2001-12-31	39.45	39.87	39.36	39.57	3941800
2002-01-02	39.45	40.00	39.01	40.00	6261600
2002-01-03	39.66	39.79	39.31	39.62	5216800
2002-01-04	39.62	39.75	39.10	39.23	6181400
2002-01-07	39.12	39.25	38.55	38.78	6412200
2002-01-08	38.78	39.06	38.64	38.88	4009800
2002-01-09	38.88	39.17	38.58	38.60	5527000
2002-01-10	38.30	38.65	38.19	38.47	7183800
2002-01-11	38.85	39.15	38.56	38.61	5459200
2002-01-14	38.83	39.73	38.63	39.35	6080800
2002-01-15	39.28	39.95	39.26	39.83	5392800
2002-01-16	39.58	39.82	39.17	39.75	6047800
2002-01-17	39.75	39.95	39.60	39.85	4520600
2002-01-18	39.84	40.00	39.67	39.91	5392000
2002-01-22	39.90	39.92	39.30	39.71	5095400
2002-01-23	39.58	39.78	39.30	39.30	5151400
2002-01-24	39.60	39.60	38.60	38.89	6268600
2002-01-25	38.62	39.86	38.61	39.57	5302400
2002-01-28	39.30	39.72	39.27	39.58	4513600
2002-01-29	39.58	39.58	38.73	38.76	5870200
2002-01-30	38.75	39.63	38.63	39.15	7659400
2002-01-31	40.25	41.06	40.20	40.84	14694800
2002-02-01	40.84	41.65	40.70	41.29	10333200
2002-02-04	41.29	42.11	41.22	41.35	9212400
2002-02-05	41.23	41.54	40.86	41.31	7055200
2002-02-06	40.99	41.59	40.87	41.25	7234000
2002-02-07	41.13	41.50	40.74	41.07	5265400
2002-02-08	41.03	41.10	40.38	41.05	5373800
2002-02-11	41.05	41.30	40.64	40.86	5318000
2002-02-12	40.95	41.88	40.94	41.78	7664400
2002-02-13	41.52	41.87	41.51	41.87	5163600
2002-02-14	41.75	42.13	41.71	42.02	4693600
2002-02-15	42.25	42.50	42.17	42.50	8906000
2002-02-19	42.05	42.30	41.89	42.00	5697000
2002-02-20	42.12	42.50	41.73	42.50	6732200
2002-02-21	42.40	42.85	41.55	41.55	7777000
2002-02-22	41.75	42.99	41.58	42.80	7219200
2002-02-25	42.73	43.93	42.65	43.69	10097200
2002-02-26	43.45	43.45	42.84	43.25	7715200
2002-02-27	43.18	43.36	42.35	42.75	6840000
2002-02-28	42.50	42.85	42.25	42.40	7085200
2002-03-01	42.50	43.78	42.43	43.78	6671400
2002-03-04	43.50	43.68	43.17	43.49	8615800
2002-03-05	42.90	43.25	42.06	42.53	7285400
2002-03-06	42.53	42.95	42.38	42.53	6253600
2002-03-07	42.47	42.47	41.63	41.97	8715400
2002-03-08	42.25	42.31	41.60	41.96	5459400
2002-03-11	41.93	42.10	41.31	42.05	5133800
2002-03-12	41.80	42.64	41.76	42.64	4661600
2002-03-13	42.64	42.76	42.10	42.61	4760800
2002-03-14	42.38	42.65	42.03	42.50	4996400
2002-03-15	42.69	43.55	42.56	43.54	11881400
2002-03-18	43.75	43.98	43.59	43.83	6544800
2002-03-19	44.08	45.00	44.06	44.97	12605000
2002-03-20	44.90	44.95	44.54	44.80	7211600
2002-03-21	44.63	45.22	44.60	45.20	7792800
2002-03-22	45.00	45.37	44.81	45.05	7202600
2002-03-25	44.88	45.13	44.66	44.88	6251600
2002-03-26	44.68	44.98	44.44	44.73	5750400
2002-03-27	44.43	45.19	44.43	45.01	5546400
2002-03-28	45.00	45.15	44.62	45.05	4644000
2002-04-01	44.68	45.00	44.47	45.00	5225600
2002-04-02	45.00	45.30	44.55	45.30	9390200
2002-04-03	45.30	45.31	44.20	44.63	6639800
2002-04-04	44.55	45.09	44.55	44.99	7175400
2002-04-05	44.88	44.95	44.45	44.90	5530600
2002-04-08	44.70	45.15	44.63	45.13	6081600
2002-04-09	45.15	45.48	45.00	45.07	5303600
2002-04-10	45.15	46.30	45.11	46.17	8220000
2002-04-11	46.01	46.37	45.60	45.66	6620400
2002-04-12	45.38	46.10	45.25	45.97	6434400
2002-04-15	45.80	45.93	45.13	45.28	4999800
2002-04-16	45.35	45.74	45.30	45.60	6197200
2002-04-17	45.41	45.52	44.96	45.06	5908200
2002-04-18	44.88	45.00	43.93	44.21	8925000
2002-04-19	44.44	44.56	44.01	44.44	6069800
2002-04-22	44.50	44.83	44.25	44.45	4926600
2002-04-23	44.45	44.97	44.33	44.45	5264400
2002-04-24	44.58	45.00	44.49	44.72	5072000
2002-04-25	44.72	44.93	44.43	44.71	5407200
2002-04-26	44.89	45.36	44.85	44.90	7174000
2002-04-29	45.03	45.28	44.85	45.00	6245800
2002-04-30	45.13	45.33	44.70	45.13	8336800
2002-05-01	45.40	46.02	45.28	45.90	9780800
2002-05-02	46.25	46.74	46.09	46.62	8359000
2002-05-03	46.50	46.59	45.98	45.98	6020200
2002-05-06	46.24	46.74	45.95	46.10	6172400
2002-05-07	46.25	46.62	45.81	45.83	7020200
2002-05-08	45.84	45.98	45.40	45.90	7733400
2002-05-09	46.00	46.38	45.83	46.03	5633200
2002-05-10	46.03	46.50	45.90	46.20	4723600
2002-05-13	45.84	46.68	45.84	46.61	4500000
2002-05-14	46.58	46.82	46.21	46.53	5875200
2002-05-15	46.23	46.45	45.91	46.08	5789800
2002-05-16	46.20	46.60	45.97	46.49	5578400
2002-05-17	46.73	46.81	46.37	46.81	4867400
2002-05-20	46.60	46.87	46.20	46.20	3985400
2002-05-21	45.98	46.01	45.38	45.55	6380400
2002-05-22	45.55	46.05	45.48	45.95	4691000
2002-05-23	45.78	45.85	45.46	45.69	5138000
2002-05-24	45.38	45.65	44.85	45.13	4765200
2002-05-28	45.30	45.30	43.75	44.01	7467800
2002-05-29	43.93	44.38	43.50	43.51	10684000
2002-05-30	43.55	44.47	43.20	44.38	6607400
2002-05-31	44.62	45.24	44.49	44.78	6218400
2002-06-03	44.56	45.54	44.44	44.46	6517400
2002-06-04	44.48	44.87	44.07	44.78	7845200
2002-06-05	44.98	45.38	44.40	45.27	6226800
2002-06-06	45.05	45.37	44.64	44.78	5432000
2002-06-07	44.70	44.94	44.04	44.67	6049800
2002-06-10	44.48	44.85	44.08	44.60	5670600
2002-06-11	45.05	45.25	44.47	44.50	5682200
2002-06-12	45.25	46.50	45.14	46.50	17696400
2002-06-13	46.38	46.52	45.70	45.74	8012800
2002-06-14	46.11	46.15	45.00	45.78	8280200
2002-06-17	45.78	46.95	45.78	46.95	7850400
2002-06-18	46.55	46.95	46.49	46.95	5918000
2002-06-19	46.90	47.38	46.69	47.20	8196000
2002-06-20	47.00	47.38	46.80	46.93	6938200
2002-06-21	46.92	47.30	46.64	46.93	12660400
2002-06-24	46.88	47.21	46.50	46.70	10724400
2002-06-25	46.58	46.75	44.50	44.50	11822800
2002-06-26	44.50	45.98	43.97	45.54	13669600
2002-06-27	45.83	46.23	44.78	46.12	9513600
2002-06-28	45.85	46.10	44.65	44.65	14148600
2002-07-01	44.67	45.48	44.53	45.02	7897800
2002-07-02	44.52	44.80	44.19	44.64	8297800
2002-07-03	44.23	44.80	43.51	44.18	7620800
2002-07-05	44.08	44.94	43.76	44.94	3614800
2002-07-08	44.94	45.24	44.51	45.18	5651600
2002-07-09	45.05	45.25	43.33	43.95	7021400
2002-07-10	43.95	44.45	43.68	43.98	9880600
2002-07-11	43.55	43.83	42.56	42.98	12660800
2002-07-12	43.06	43.06	41.05	41.82	13833800
2002-07-15	41.30	41.60	39.60	41.15	13916000
2002-07-16	40.75	41.00	39.68	40.63	10625600
2002-07-17	40.98	41.12	39.88	40.04	11701200
2002-07-18	40.07	41.06	40.06	40.20	8898600
2002-07-19	39.51	39.73	37.04	37.23	17326200
2002-07-22	37.50	39.48	37.50	38.92	17256600
2002-07-23	39.50	40.05	39.01	39.61	13541200
2002-07-24	39.05	41.17	39.05	41.13	16138800
2002-07-25	41.13	42.51	40.54	42.51	13096600
2002-07-26	42.15	42.35	41.63	42.10	9104400
2002-07-29	42.31	43.61	42.23	43.61	9827800
2002-07-30	43.20	43.78	42.89	43.64	8643800
2002-07-31	43.80	44.50	43.38	44.50	10154400
2002-08-01	44.37	44.90	43.63	43.94	10268600
2002-08-02	43.94	44.95	43.91	44.92	14511400
2002-08-05	44.70	44.71	43.60	44.00	15921000
2002-08-06	44.35	44.68	43.56	43.86	13051400
2002-08-07	44.10	44.55	43.25	44.47	10906800
2002-08-08	44.47	45.47	44.17	45.43	9901200
2002-08-09	44.83	45.75	44.75	45.57	8595000
2002-08-12	45.00	45.72	44.98	45.43	6203800
2002-08-13	44.98	45.85	44.85	45.03	9148800
2002-08-14	45.03	46.45	44.67	46.45	8927000
2002-08-15	46.03	46.45	45.35	45.66	9005600
2002-08-16	45.00	45.50	44.53	45.50	9640600
2002-08-19	45.30	45.76	45.02	45.63	7625600
2002-08-20	45.18	45.45	45.01	45.11	6751200
2002-08-21	45.13	45.50	44.90	45.45	6034600
2002-08-22	45.09	45.55	44.88	45.38	5848600
2002-08-23	45.10	45.48	44.97	45.13	5072400
2002-08-26	45.13	45.25	44.58	45.20	6471200
2002-08-27	45.13	45.46	44.63	45.21	6815800
2002-08-28	43.50	45.25	43.50	44.87	5291000
2002-08-29	44.55	44.70	43.85	43.94	7959600
2002-08-30	43.94	44.84	43.75	44.33	6123200
2002-09-03	44.33	44.33	43.18	43.27	8145400
2002-09-04	43.50	44.44	43.26	44.28	9562800
2002-09-05	44.27	45.30	44.10	44.93	11535600
2002-09-06	45.48	45.48	44.60	44.98	7114800
2002-09-09	44.63	45.43	44.50	45.43	5483400
2002-09-10	45.50	45.91	45.05	45.75	6184000
2002-09-11	45.85	46.00	45.43	45.94	4901400
2002-09-12	45.53	45.66	45.15	45.60	5728800
2002-09-13	45.50	46.00	45.32	46.00	6131600
2002-09-16	46.00	46.50	45.93	46.50	7262400
2002-09-17	46.52	46.75	45.90	46.03	8247400
2002-09-18	45.66	46.44	45.33	46.05	6831200
2002-09-19	45.75	46.26	45.55	45.56	6969800
2002-09-20	45.56	45.73	45.13	45.55	12632600
2002-09-23	45.01	45.50	44.75	45.37	7053400
2002-09-24	45.08	45.15	44.00	44.02	10283800
2002-09-25	44.20	45.00	44.00	44.55	8549400
2002-09-26	44.98	45.40	44.58	45.38	8236600
2002-09-27	45.39	45.55	44.00	44.07	8799200
2002-09-30	44.19	44.90	43.60	44.69	13563800
2002-10-01	44.75	45.59	44.25	45.59	10400200
2002-10-02	45.23	45.62	45.01	45.28	7163400
2002-10-03	45.28	46.18	44.75	44.91	10339800
2002-10-04	45.00	45.07	43.69	44.26	10434800
2002-10-07	44.26	45.40	44.23	44.47	10585600
2002-10-08	44.72	45.42	44.53	44.65	9735000
2002-10-09	44.65	45.00	43.96	44.10	10451200
2002-10-10	44.27	44.83	43.75	44.50	9407400
2002-10-11	44.70	45.22	44.27	45.12	9663000
2002-10-14	45.00	45.65	44.87	45.65	6394800
2002-10-15	46.00	46.08	44.60	45.21	14296000
2002-10-16	45.01	45.49	44.88	45.25	7180400
2002-10-17	45.45	45.55	44.90	45.17	7679400
2002-10-18	45.00	45.88	44.92	45.88	6858200
2002-10-21	45.48	46.10	45.06	46.10	6789400
2002-10-22	45.74	45.88	44.76	45.17	9511600
2002-10-23	45.23	45.50	44.58	45.50	8361200
2002-10-24	45.63	45.63	44.25	44.40	7069600
2002-10-25	44.30	44.59	43.77	44.35	6948000
2002-10-28	44.35	44.36	42.38	42.88	14637800
2002-10-29	44.02	44.61	43.53	44.51	16135800
2002-10-30	44.50	44.95	44.01	44.47	8873600
2002-10-31	44.47	44.73	43.73	44.23	8156400
2002-11-01	43.90	44.11	43.35	44.00	8604000
2002-11-04	44.00	44.01	43.13	43.25	9340000
2002-11-05	43.23	44.49	43.18	44.37	7629200
2002-11-06	44.36	44.38	43.49	43.93	8212400
2002-11-07	43.88	44.23	43.51	44.01	6242200
2002-11-08	44.25	44.53	43.59	43.85	6014200
2002-11-11	43.30	43.85	43.07	43.13	5642600
2002-11-12	43.24	43.63	42.57	42.71	7248000
2002-11-13	42.94	43.59	42.69	42.90	7543000
2002-11-14	43.03	43.33	42.57	43.24	7478000
2002-11-15	43.25	43.69	42.88	43.64	8749600
2002-11-18	43.65	43.65	42.72	43.08	7782000
2002-11-19	43.01	43.94	42.95	43.55	6296000
2002-11-20	43.28	44.15	43.13	44.00	6457600
2002-11-21	44.00	44.05	43.25	43.37	8499400
2002-11-22	43.33	43.74	43.24	43.29	7437600
2002-11-25	43.04	43.12	42.73	42.82	7500000
2002-11-26	42.63	42.63	42.13	42.21	9031200
2002-11-27	42.22	42.78	41.80	42.52	7461200
2002-11-29	42.26	42.45	41.93	42.27	4340000
2002-12-02	41.82	41.88	41.13	41.40	13905200
2002-12-03	41.00	42.40	41.00	42.25	10569800
2002-12-04	42.25	43.40	42.25	43.03	10484000
2002-12-05	43.03	43.75	42.58	42.62	9266800
2002-12-06	42.74	43.03	42.41	42.98	6083200
2002-12-09	43.00	43.43	42.78	43.19	8444400
2002-12-10	43.50	43.95	43.20	43.83	7920000
2002-12-11	43.83	43.95	43.21	43.73	7881600
2002-12-12	44.00	44.13	43.13	43.85	10370200
2002-12-13	43.85	44.15	43.58	43.71	8180800
2002-12-16	43.71	44.03	43.17	44.03	6884200
2002-12-17	44.00	44.01	43.53	43.70	6956200
2002-12-18	43.60	43.93	43.41	43.69	6152400
2002-12-19	43.69	43.70	42.68	42.85	9275800
2002-12-20	43.35	43.89	43.17	43.84	11114800
2002-12-23	43.95	44.03	43.76	43.85	6001600
2002-12-24	43.85	43.90	43.56	43.77	1895200
2002-12-26	43.78	44.12	43.56	43.72	3321400
2002-12-27	43.47	43.79	43.11	43.28	3341800
2002-12-30	43.08	43.74	43.00	43.05	6905800
2002-12-31	43.08	43.23	42.56	42.97	5403000
2003-01-02	43.05	43.95	43.01	43.91	6608800
2003-01-03	43.83	43.97	43.31	43.43	5519000
2003-01-06	43.55	44.02	43.49	43.92	5391600
2003-01-07	43.54	43.72	43.24	43.25	6639600
2003-01-08	43.20	43.49	42.30	42.60	10540600
2003-01-09	42.70	42.95	42.33	42.89	9138800
2003-01-10	42.89	43.22	42.58	43.07	6574400
2003-01-13	43.07	43.18	42.50	43.10	6612200
2003-01-14	42.90	43.23	42.83	43.18	5475800
2003-01-15	43.14	43.20	42.60	42.95	5112600
2003-01-16	43.12	43.50	43.08	43.44	6160800
2003-01-17	43.44	43.62	43.15	43.52	7420800
2003-01-21	43.54	43.74	43.01	43.01	8836200
2003-01-22	42.90	43.22	42.38	42.57	8654200
2003-01-23	42.38	43.07	42.37	42.72	6564600
2003-01-24	42.50	42.75	42.07	42.11	6369800
2003-01-27	42.05	42.16	41.19	41.53	9373200
2003-01-28	42.12	42.63	42.00	42.50	10753200
2003-01-29	42.38	43.00	42.01	42.54	10149600
2003-01-30	42.73	42.73	42.11	42.25	7519600
2003-01-31	42.15	42.99	42.15	42.79	7855600
2003-02-03	42.78	43.05	42.61	42.86	6086200
2003-02-04	42.58	43.00	42.27	42.96	6880800
2003-02-05	42.96	43.12	42.39	42.65	7276600
2003-02-06	42.55	42.69	42.11	42.43	7101000
2003-02-07	42.43	42.70	41.72	41.99	7616400
2003-02-10	42.18	42.51	42.00	42.44	7293400
2003-02-11	42.44	42.58	41.46	41.60	6932000
2003-02-12	41.63	41.81	41.36	41.66	5536200
2003-02-13	41.55	41.65	40.78	41.35	7559000
2003-02-14	41.35	41.85	41.08	41.85	6734200
2003-02-18	41.95	42.50	41.94	42.31	6274200
2003-02-19	42.18	42.25	41.67	42.00	4471600
2003-02-20	41.95	42.10	41.53	41.73	4913400
2003-02-21	42.08	42.23	41.60	42.12	6940400
2003-02-24	41.85	41.90	41.31	41.45	6578000
2003-02-25	41.15	41.54	40.83	41.54	8055000
2003-02-26	41.45	41.58	41.13	41.28	5333000
2003-02-27	41.36	41.52	41.01	41.30	8482200
2003-02-28	41.30	41.49	40.77	40.93	7569400
2003-03-03	41.18	41.18	40.36	40.41	8203200
2003-03-04	40.50	40.57	39.88	39.95	7056800
2003-03-05	39.88	40.50	39.85	40.50	7384600
2003-03-06	40.16	40.63	40.08	40.08	7180600
2003-03-07	40.08	40.52	39.79	40.48	8288400
2003-03-10	40.38	40.39	39.85	39.90	5812600
2003-03-11	39.88	40.91	39.83	40.35	9444400
2003-03-12	40.36	41.00	40.23	40.98	7981400
2003-03-13	41.38	41.75	40.90	41.74	8667800
2003-03-14	41.85	41.98	41.41	41.70	6812000
2003-03-17	41.62	42.78	41.42	42.75	10316200
2003-03-18	42.75	43.50	42.60	43.31	11100400
2003-03-19	43.31	43.96	43.23	43.96	9287400
2003-03-20	43.76	44.29	43.63	44.00	9777800
2003-03-21	44.33	44.54	44.00	44.45	11405200
2003-03-24	44.00	44.08	43.53	43.78	7374400
2003-03-25	43.79	44.38	43.60	44.01	7367400
2003-03-26	44.02	44.45	43.95	44.17	6287800
2003-03-27	43.90	44.67	43.75	44.39	6805400
2003-03-28	44.39	44.49	43.95	44.32	5937800
2003-03-31	44.25	45.00	44.00	44.53	10082000
2003-04-01	44.53	45.00	44.36	44.76	8636000
2003-04-02	44.99	45.10	44.74	45.06	9390800
2003-04-03	45.06	45.09	44.71	44.72	6290600
2003-04-04	44.40	45.22	44.40	45.08	6480800
2003-04-07	45.21	45.55	44.66	44.71	7650600
2003-04-08	44.51	45.02	44.51	44.95	6090600
2003-04-09	44.60	45.25	44.47	44.65	6393200
2003-04-10	44.65	44.65	44.20	44.39	7076800
2003-04-11	44.58	44.84	44.45	44.60	5032400
2003-04-14	44.60	45.12	44.57	44.98	5912600
2003-04-15	44.70	45.00	44.69	44.94	6803800
2003-04-16	44.85	44.94	44.38	44.55	6212400
2003-04-17	44.55	44.78	44.06	44.63	7153200
2003-04-21	44.78	44.92	44.56	44.72	4881800
2003-04-22	44.43	45.73	44.27	45.57	7550600
2003-04-23	45.44	45.61	45.18	45.28	5952000
2003-04-24	44.60	44.95	44.55	44.94	6371600
2003-04-25	44.65	44.87	44.40	44.57	4783600
2003-04-28	44.69	45.53	44.23	45.35	8444800
2003-04-29	45.30	45.50	44.85	45.43	8302000
2003-04-30	44.96	45.23	44.79	44.93	10203000
2003-05-01	45.04	45.25	44.19	44.94	5877000
2003-05-02	44.70	45.08	44.47	45.08	6295400
2003-05-05	45.00	45.23	44.62	45.07	6446000
2003-05-06	44.92	45.04	44.65	44.85	5724800
2003-05-07	44.86	45.10	44.71	44.93	6413000
2003-05-08	44.58	44.85	44.45	44.56	4773800
2003-05-09	44.57	44.81	44.36	44.75	4322600
2003-05-12	44.63	44.70	44.36	44.44	5729800
2003-05-13	44.38	44.65	43.80	43.91	7996600
2003-05-14	44.25	44.35	43.85	44.30	7593600
2003-05-15	44.50	45.12	44.38	44.95	7292800
2003-05-16	44.99	45.25	44.90	45.16	7723200
2003-05-19	45.06	45.14	44.81	45.02	5701400
2003-05-20	44.99	45.00	44.35	44.68	6665400
2003-05-21	44.43	44.72	44.30	44.72	6073400
2003-05-22	44.72	44.92	44.53	44.79	5882800
2003-05-23	44.56	44.90	44.52	44.90	3808800
2003-05-27	44.90	45.60	44.81	45.56	9698800
2003-05-28	45.56	45.97	45.30	45.89	8811600
2003-05-29	45.83	46.01	45.10	45.57	6680600
2003-05-30	45.57	45.98	45.51	45.91	6601000
2003-06-02	45.92	45.98	45.40	45.66	7470200
2003-06-03	45.71	46.10	45.58	46.03	5731600
2003-06-04	46.03	46.27	45.93	46.19	7429400
2003-06-05	45.88	46.18	45.35	45.69	7045200
2003-06-06	45.60	45.71	45.16	45.40	9333400
2003-06-09	45.36	45.58	45.20	45.29	4006400
2003-06-10	45.29	45.43	45.07	45.30	4633800
2003-06-11	45.41	45.41	44.96	45.25	5809200
2003-06-12	45.48	45.50	45.10	45.41	6088000
2003-06-13	45.65	45.70	45.28	45.59	4613200
2003-06-16	45.80	46.26	45.70	46.20	7065600
2003-06-17	46.14	46.25	45.83	45.95	5424000
2003-06-18	45.95	45.95	45.50	45.77	6584200
2003-06-19	45.75	45.85	45.03	45.21	6564000
2003-06-20	45.43	45.87	45.21	45.62	9402400
2003-06-23	45.52	45.83	45.18	45.75	6733600
2003-06-24	45.50	46.24	45.50	46.19	7510600
2003-06-25	45.99	46.19	45.32	45.35	6956400
2003-06-26	45.35	45.35	44.90	45.14	7685200
2003-06-27	45.14	45.14	44.59	44.59	5982600
2003-06-30	44.71	45.00	44.55	44.59	5176600
2003-07-01	44.52	45.29	44.37	44.98	6287800
2003-07-02	44.99	45.20	44.97	45.06	6527200
2003-07-03	45.00	45.38	44.86	44.98	3251600
2003-07-07	45.05	45.55	45.05	45.40	5947600
2003-07-08	45.23	45.35	45.01	45.05	5065000
2003-07-09	44.98	45.17	44.25	44.25	9917400
2003-07-10	44.25	44.40	43.95	44.18	9182000
2003-07-11	44.17	44.44	44.02	44.28	5693400
2003-07-14	44.30	44.36	44.12	44.17	7522800
2003-07-15	44.10	44.38	43.92	44.38	9819400
2003-07-16	44.00	44.30	43.97	44.29	7147200
2003-07-17	44.25	44.33	43.92	44.07	6093200
2003-07-18	44.47	44.90	44.30	44.90	7686400
2003-07-21	44.78	44.94	44.52	44.58	6431400
2003-07-22	44.53	44.96	44.14	44.75	6459200
2003-07-23	44.97	44.97	44.25	44.45	5859600
2003-07-24	44.59	44.93	44.10	44.12	7992000
2003-07-25	43.98	44.80	43.41	44.78	6851600
2003-07-28	44.57	44.57	43.95	44.16	6529600
2003-07-29	44.03	44.28	43.55	43.55	9215200
2003-07-30	43.95	44.05	43.61	43.88	6343200
2003-07-31	44.48	45.13	43.94	43.94	11680600
2003-08-01	44.00	44.15	43.31	43.35	9353600
2003-08-04	43.48	44.25	43.26	43.92	6811200
2003-08-05	44.13	44.30	43.71	43.77	6403800
2003-08-06	43.85	44.59	43.75	44.40	7789000
2003-08-07	44.50	44.57	44.02	44.10	6192000
2003-08-08	44.40	44.59	44.09	44.54	4080400
2003-08-11	44.52	44.80	44.38	44.56	4167800
2003-08-12	44.75	44.77	44.24	44.71	4744800
2003-08-13	44.83	44.83	44.40	44.56	5186200
2003-08-14	44.73	44.75	44.28	44.49	4918400
2003-08-15	44.68	44.75	44.35	44.56	2801400
2003-08-18	44.83	44.83	44.20	44.20	5896200
2003-08-19	44.20	44.20	43.85	43.90	9216000
2003-08-20	43.92	44.25	43.64	43.69	4824000
2003-08-21	43.69	43.97	43.28	43.35	7627400
2003-08-22	43.60	43.75	43.35	43.36	6182800
2003-08-25	43.33	43.65	43.29	43.59	5042600
2003-08-26	43.44	43.91	43.33	43.84	5460400
2003-08-27	43.58	44.13	43.58	43.63	6474200
2003-08-28	43.56	43.88	43.30	43.70	4248200
2003-08-29	43.49	43.97	43.48	43.65	4702000
2003-09-02	43.58	44.19	43.56	44.04	5752800
2003-09-03	44.05	44.55	44.01	44.40	8393600
2003-09-04	45.00	46.00	44.91	45.72	16050200
2003-09-05	45.72	45.85	45.37	45.49	7920000
2003-09-08	45.30	45.85	45.28	45.81	6526200
2003-09-09	45.55	45.78	45.50	45.58	7191600
2003-09-10	45.58	45.95	45.41	45.48	6826000
2003-09-11	45.58	45.93	45.52	45.78	5801400
2003-09-12	45.63	45.96	45.57	45.96	5939600
2003-09-15	45.74	46.21	45.73	45.87	7971800
2003-09-16	45.75	46.31	45.75	46.30	6629800
2003-09-17	46.09	46.36	46.05	46.25	4880000
2003-09-18	46.15	46.72	46.10	46.63	6795400
2003-09-19	46.63	46.69	46.14	46.34	7321600
2003-09-22	46.00	46.28	45.76	46.10	5645800
2003-09-23	46.00	46.24	45.90	46.16	4874000
2003-09-24	46.30	46.40	46.00	46.19	7606400
2003-09-25	46.19	46.37	45.98	46.08	5462800
2003-09-26	46.00	46.15	45.76	45.86	5248000
2003-09-29	45.88	46.46	45.86	46.45	6311200
2003-09-30	46.38	46.49	46.22	46.41	6964600
2003-10-01	46.41	46.99	46.41	46.99	7206600
2003-10-02	46.78	47.34	46.76	47.24	6595400
2003-10-03	47.23	47.49	47.19	47.45	8681600
2003-10-06	47.35	47.41	46.80	47.01	5058600
2003-10-07	47.01	47.55	46.86	47.55	7292800
2003-10-08	47.30	47.54	47.11	47.49	5653200
2003-10-09	47.74	47.89	47.23	47.50	6684400
2003-10-10	47.40	47.82	47.38	47.80	4112800
2003-10-13	47.75	48.08	47.58	47.75	5030600
2003-10-14	47.64	48.00	47.58	48.00	5145400
2003-10-15	47.83	47.93	47.62	47.82	5591600
2003-10-16	47.82	48.31	47.80	48.15	6024400
2003-10-17	48.25	48.50	48.01	48.10	5819600
2003-10-20	48.00	48.05	47.71	47.99	5946000
2003-10-21	48.12	48.19	47.85	47.86	3856200
2003-10-22	47.37	47.87	47.37	47.63	5464200
2003-10-23	47.63	47.74	47.38	47.58	7010800
2003-10-24	47.35	48.03	47.28	48.03	5868600
2003-10-27	48.05	48.80	47.98	48.40	8766000
2003-10-28	48.63	48.86	48.34	48.75	6378000
2003-10-29	48.75	48.85	48.50	48.63	5427600
2003-10-30	48.63	49.07	48.63	48.97	6157400
2003-10-31	48.97	49.30	48.93	49.15	7305800
2003-11-03	48.93	49.24	48.75	48.75	5128400
2003-11-04	48.75	48.91	48.55	48.68	4775200
2003-11-05	48.55	48.75	48.39	48.66	5036800
2003-11-06	48.43	48.85	48.40	48.78	5238400
2003-11-07	48.78	48.99	48.31	48.41	5508000
2003-11-10	48.35	48.55	47.83	48.00	6415000
2003-11-11	48.01	48.18	47.91	47.97	6032600
2003-11-12	47.76	48.65	47.76	48.50	5326200
2003-11-13	48.00	48.38	47.97	48.18	5220600
2003-11-14	48.04	48.24	47.66	47.86	5557600
2003-11-17	47.72	48.20	47.60	48.02	4816200
2003-11-18	48.00	48.37	47.78	47.83	5537200
2003-11-19	47.75	48.24	47.50	48.04	5226000
2003-11-20	47.90	48.11	47.71	47.71	5109600
2003-11-21	47.85	48.25	47.76	47.88	5075800
2003-11-24	47.95	48.74	47.79	48.31	6734600
2003-11-25	48.40	48.63	48.02	48.44	6662800
2003-11-26	48.53	48.53	47.91	47.94	6924600
2003-11-28	47.91	48.28	47.90	48.12	2287200
2003-12-01	48.18	48.55	48.14	48.52	4800400
2003-12-02	48.38	48.62	48.23	48.47	4961200
2003-12-03	48.33	48.55	48.09	48.41	5636200
2003-12-04	48.28	48.61	48.19	48.40	5648400
2003-12-05	48.26	48.38	48.06	48.26	3649200
2003-12-08	48.21	48.45	48.08	48.43	5138200
2003-12-09	48.43	48.47	48.16	48.29	7031200
2003-12-10	48.24	48.49	48.16	48.44	4145800
2003-12-11	48.44	48.44	47.81	48.00	7739000
2003-12-12	48.00	48.58	47.90	48.41	7281000
2003-12-15	48.56	49.25	48.56	48.91	8778200
2003-12-16	49.35	49.43	48.96	49.33	9431800
2003-12-17	49.32	49.36	48.98	49.19	6468600
2003-12-18	49.25	49.67	49.10	49.66	7783000
2003-12-19	49.72	49.75	48.63	48.76	13053400
2003-12-22	48.80	49.08	48.65	49.08	4784000
2003-12-23	49.13	49.30	49.03	49.24	5391000
2003-12-24	49.08	49.29	49.03	49.17	1997200
2003-12-26	49.03	49.18	48.96	49.12	1030400
2003-12-29	49.05	49.60	49.03	49.60	4834400
2003-12-30	49.60	49.85	49.52	49.84	4461400
2003-12-31	49.74	49.97	49.74	49.94	4473800
2004-01-02	49.83	50.00	49.44	49.50	5544600
2004-01-05	49.50	49.83	49.41	49.74	6723600
2004-01-06	49.41	49.57	49.34	49.49	5560800
2004-01-07	49.25	49.34	48.89	49.05	7057000
2004-01-08	49.90	49.97	49.32	49.57	9246200
2004-01-09	49.44	50.01	49.44	49.82	9342200
2004-01-12	49.74	50.14	49.70	50.13	8234000
2004-01-13	50.01	50.15	49.63	49.85	6653600
2004-01-14	49.88	50.25	49.85	50.02	6104200
2004-01-15	49.96	50.09	49.67	49.76	5900600
2004-01-16	49.99	49.99	49.31	49.50	8270600
2004-01-20	49.20	49.60	49.13	49.34	6735400
2004-01-21	49.10	49.58	49.08	49.58	7182400
2004-01-22	49.13	49.80	49.13	49.62	5299000
2004-01-23	49.74	49.75	48.97	49.18	6215800
2004-01-26	48.98	49.99	48.98	49.92	5901200
2004-01-27	49.78	49.91	49.55	49.59	5445000
2004-01-28	49.59	49.98	49.06	49.31	6993000
2004-01-29	49.40	50.56	49.35	50.50	11204200
2004-01-30	50.25	50.71	50.25	50.54	8466000
2004-02-02	50.41	50.97	50.41	50.84	7438400
2004-02-03	50.65	51.02	50.56	51.01	6557200
2004-02-04	51.00	51.84	50.95	51.60	8633800
2004-02-05	51.34	51.79	51.20	51.35	6802000
2004-02-06	51.25	51.41	50.64	51.18	6020200
2004-02-09	50.93	51.36	50.73	51.28	5852600
2004-02-10	51.10	51.30	51.05	51.18	4276200
2004-02-11	51.09	51.66	51.01	51.60	5219800
2004-02-12	51.48	51.57	51.04	51.20	4224400
2004-02-13	51.38	51.65	50.98	51.03	3767400
2004-02-17	51.24	51.62	51.05	51.56	4502600
2004-02-18	51.71	51.75	51.42	51.48	5727600
2004-02-19	51.36	51.87	51.00	51.22	6291000
2004-02-20	51.37	51.37	51.03	51.25	6376400
2004-02-23	51.28	51.85	51.28	51.79	4842000
2004-02-24	51.76	52.00	50.63	50.89	8155400
2004-02-25	50.96	51.52	50.79	51.35	5492200
2004-02-26	51.20	51.64	51.19	51.54	5511600
2004-02-27	51.40	51.73	51.11	51.26	8121800
2004-03-01	51.29	51.93	51.06	51.93	5822000
2004-03-02	51.93	51.93	50.88	51.06	8636600
2004-03-03	50.83	51.43	50.76	51.23	6323000
2004-03-04	51.18	51.32	50.89	51.05	4731600
2004-03-05	50.93	51.40	50.55	50.88	7895600
2004-03-08	50.88	51.57	50.87	51.24	5631800
2004-03-09	51.03	51.39	50.98	51.25	5507800
2004-03-10	52.13	53.61	52.13	52.77	18925000
2004-03-11	52.65	53.05	51.98	51.98	10989600
2004-03-12	52.00	52.23	51.46	52.06	7387000
2004-03-15	51.65	52.01	51.19	51.26	7758600
2004-03-16	51.56	51.73	51.20	51.53	6721400
2004-03-17	51.55	52.33	51.53	52.11	6045200
2004-03-18	51.81	52.63	51.81	52.22	6200600
2004-03-19	52.22	52.50	52.02	52.02	7734000
2004-03-22	51.73	52.48	51.51	51.99	7327200
2004-03-23	51.23	51.99	51.23	51.68	7747400
2004-03-24	51.58	51.71	51.25	51.51	6250200
2004-03-25	51.98	52.54	51.78	52.27	5898400
2004-03-26	52.23	52.45	51.90	51.98	5383000
2004-03-29	52.15	52.46	51.93	52.44	5299600
2004-03-30	52.39	52.99	52.31	52.99	6431600
2004-03-31	52.88	52.88	52.25	52.44	7500400
2004-04-01	52.48	53.02	52.40	52.99	6393800
2004-04-02	53.18	53.31	52.86	53.06	5788200
2004-04-05	52.83	53.29	52.66	53.18	5795800
2004-04-06	52.75	53.50	52.75	53.50	4630400
2004-04-07	53.38	53.50	53.13	53.23	6257000
2004-04-08	53.35	53.59	53.02	53.20	4189400
2004-04-12	53.44	53.70	53.33	53.56	4611600
2004-04-13	53.56	53.70	52.87	52.97	7595600
2004-04-14	52.53	53.04	52.50	52.91	7354800
2004-04-15	52.99	53.38	52.86	53.06	5313000
2004-04-16	53.33	53.34	52.95	52.99	5455600
2004-04-19	53.27	53.33	52.81	53.01	5014000
2004-04-20	53.01	53.19	52.31	52.31	4959600
2004-04-21	52.06	52.27	51.77	51.77	7359800
2004-04-22	51.64	52.60	51.64	52.32	7706600
2004-04-23	52.22	52.56	52.04	52.50	4196800
2004-04-26	52.75	52.82	52.39	52.62	4065400
2004-04-27	52.63	53.15	52.53	52.82	5568000
2004-04-28	52.50	52.67	52.04	52.09	5748600
2004-04-29	52.28	53.26	52.14	52.99	7064200
2004-04-30	53.30	53.66	52.88	52.90	9758600
2004-05-03	52.74	53.40	52.58	53.40	6974400
2004-05-04	53.16	53.50	52.80	53.15	6938800
2004-05-05	53.21	53.55	53.14	53.41	5604800
2004-05-06	53.24	53.92	53.17	53.89	6762400
2004-05-07	53.75	54.43	53.36	53.36	8947800
2004-05-10	53.36	53.75	52.77	52.84	7718600
2004-05-11	53.10	53.21	52.37	53.04	7315400
2004-05-12	52.99	53.16	52.44	53.07	6926800
2004-05-13	53.08	53.25	52.43	52.66	5916200
2004-05-14	52.78	53.35	52.43	53.21	6617600
2004-05-17	52.94	53.58	52.91	53.14	6971200
2004-05-18	53.11	53.25	52.81	53.03	6523600
2004-05-19	53.04	53.20	52.74	52.74	5216400
2004-05-20	52.56	53.53	52.56	53.35	5441000
2004-05-21	53.43	54.08	53.31	53.46	7756600
2004-05-24	53.46	53.73	53.02	53.09	5733600
2004-05-25	52.98	53.98	52.98	53.88	6074400
2004-05-26	53.51	54.00	53.51	53.80	5645800
2004-05-27	53.87	54.38	53.82	54.29	6077200
2004-05-28	54.15	54.24	53.89	53.91	3929000
2004-06-01	53.76	54.38	53.76	54.30	5139600
2004-06-02	54.43	54.58	54.30	54.41	5459600
2004-06-03	54.35	54.59	53.98	53.98	4222000
2004-06-04	54.24	54.25	53.81	53.94	4417800
2004-06-07	54.13	54.75	53.99	54.75	4417000
2004-06-08	54.68	55.15	54.67	55.15	6085600
2004-06-09	55.03	55.48	55.00	55.38	5200200
2004-06-10	55.38	55.38	54.88	55.26	6059400
2004-06-14	55.00	55.30	55.00	55.27	4845200
2004-06-15	55.30	55.80	55.23	55.52	6736400
2004-06-16	55.50	55.68	55.43	55.59	3609000
2004-06-17	55.59	55.64	55.19	55.19	5650200
2004-06-18	55.19	55.75	54.98	55.10	20318200
2004-06-21	55.09	56.04	55.07	55.50	6349600
2004-06-22	56.34	56.34	55.55	55.90	6559000
2004-06-23	56.05	56.10	55.46	55.96	5268600
2004-06-24	55.71	55.83	55.26	55.29	5925300
2004-06-25	55.38	55.41	54.30	54.75	9440900
2004-06-28	55.16	55.18	54.29	54.60	6285600
2004-06-29	54.45	55.05	54.43	54.85	4690400
2004-06-30	54.78	54.85	54.22	54.44	6478800
2004-07-01	54.56	54.85	54.00	54.25	6696900
2004-07-02	54.28	54.59	54.00	54.33	4263200
2004-07-06	54.26	54.75	54.04	54.15	5243300
2004-07-07	54.15	54.61	54.10	54.42	4357900
2004-07-08	54.45	55.08	54.37	54.55	5239600
2004-07-09	54.46	54.90	54.46	54.72	4057700
2004-07-12	54.79	55.02	54.37	54.88	4926100
2004-07-13	54.56	54.94	54.56	54.90	3521800
2004-07-14	54.58	55.20	54.57	55.08	4814500
2004-07-15	55.08	55.35	54.95	55.01	5542500
2004-07-16	55.52	55.58	55.01	55.10	5550300
2004-07-19	55.50	55.50	54.60	54.68	4469000
2004-07-20	54.89	54.97	54.26	54.50	5096200
2004-07-21	54.40	54.47	53.10	53.24	7142000
2004-07-22	53.20	53.77	53.03	53.38	4550200
2004-07-23	55.97	55.97	52.01	52.49	6157400
2004-07-26	52.62	53.15	52.24	53.12	4931000
2004-07-27	53.12	53.89	53.04	53.89	5077900
2004-07-28	53.05	53.55	52.62	53.44	6307700
2004-07-29	53.38	53.39	52.50	52.92	4913700
2004-07-30	52.78	52.99	51.50	52.15	7447700
2004-08-02	52.76	54.10	52.68	53.34	6872400
2004-08-03	53.00	54.17	52.99	53.66	5613500
2004-08-04	53.61	54.38	53.53	54.06	5130900
2004-08-05	53.93	54.14	53.14	53.15	3842900
2004-08-06	53.00	53.54	52.61	52.99	4930400
2004-08-09	53.10	53.46	52.77	53.09	3424800
2004-08-10	53.04	54.20	53.01	54.20	4646100
2004-08-11	54.18	54.67	53.80	54.67	6866300
2004-08-12	54.43	54.79	54.29	54.29	4684100
2004-08-13	54.50	54.77	54.12	54.46	3852700
2004-08-16	54.71	54.98	54.20	54.97	4768000
2004-08-17	54.97	54.99	54.47	54.84	4866000
2004-08-18	54.75	55.25	54.68	55.20	4670700
2004-08-19	55.00	55.06	54.29	54.48	4282600
2004-08-20	54.38	54.89	54.09	54.85	3938500
2004-08-23	54.76	55.05	54.71	54.75	2614500
2004-08-24	54.70	55.02	54.66	54.95	3445900
2004-08-25	54.95	55.43	54.77	55.30	3547300
2004-08-26	55.50	55.80	55.33	55.70	3220200
2004-08-27	55.60	56.00	55.50	55.98	3364800
2004-08-30	55.70	56.09	55.50	55.51	2796300
2004-08-31	55.50	55.97	55.22	55.97	3277900
2004-09-01	55.97	56.21	55.49	56.20	3832100
2004-09-02	56.17	56.54	55.89	56.49	2742700
2004-09-03	56.60	56.90	56.49	56.55	3567800
2004-09-07	56.35	56.90	56.31	56.65	3656500
2004-09-08	56.55	56.90	56.20	56.73	4507500
2004-09-09	56.61	56.67	55.93	56.09	5241500
2004-09-10	56.05	56.22	55.62	56.18	3656200
2004-09-13	56.19	56.34	55.70	56.27	4293600
2004-09-14	56.48	56.86	56.21	56.65	3989700
2004-09-15	56.55	56.73	56.30	56.30	3681800
2004-09-16	55.85	56.04	55.68	55.91	3769400
2004-09-17	56.19	56.95	55.86	56.26	8028400
2004-09-20	55.61	55.72	54.24	54.38	10802600
2004-09-21	54.35	54.91	53.82	54.88	7669000
2004-09-22	54.30	54.65	54.07	54.30	5887600
2004-09-23	54.29	54.52	54.15	54.28	4787500
2004-09-24	53.96	54.40	53.83	54.08	5702700
2004-09-27	53.92	54.15	53.60	53.63	5009600
2004-09-28	53.75	53.82	53.27	53.77	4890600
2004-09-29	53.55	54.48	53.37	54.46	7213600
2004-09-30	54.08	54.72	53.88	54.12	6556400
2004-10-01	54.35	54.67	54.15	54.66	4841700
2004-10-04	54.74	54.90	54.30	54.35	5697400
2004-10-05	54.20	54.36	54.02	54.26	3869500
2004-10-06	54.26	54.37	54.00	54.30	4372300
2004-10-07	54.35	54.40	53.60	53.64	3844700
2004-10-08	53.42	54.02	53.22	53.45	5804700
2004-10-11	53.45	53.90	53.10	53.67	3895100
2004-10-12	53.40	53.98	53.40	53.53	4792600
2004-10-13	53.50	53.54	52.77	53.02	4949800
2004-10-14	52.85	53.22	52.84	52.97	3913500
2004-10-15	53.54	54.38	53.47	53.69	5136600
2004-10-18	53.61	53.79	53.25	53.66	4807600
2004-10-19	53.66	53.95	53.00	53.00	3933900
2004-10-20	52.80	53.57	52.77	53.56	4315100
2004-10-21	53.31	53.98	52.89	53.62	4638100
2004-10-22	53.70	53.82	53.00	53.05	3577500
2004-10-25	53.00	53.01	52.20	52.33	5176700
2004-10-26	51.85	53.21	51.53	53.21	8732300
2004-10-27	52.25	52.75	50.81	51.78	15659900
2004-10-28	52.50	52.50	50.53	51.31	14623700
2004-10-29	51.00	51.51	51.00	51.18	8496100
2004-11-01	51.25	51.48	50.85	51.00	7285200
2004-11-02	51.00	51.15	50.79	50.97	8559400
2004-11-03	51.95	51.95	51.22	51.86	6472800
2004-11-04	52.00	53.27	51.83	53.19	7271300
2004-11-05	53.39	53.89	53.19	53.52	5918500
2004-11-08	53.52	53.52	52.89	53.29	5415700
2004-11-09	53.39	53.64	52.70	52.77	5673000
2004-11-10	52.85	53.57	52.80	53.00	5087400
2004-11-11	53.38	54.17	53.23	54.00	5025600
2004-11-12	54.01	54.76	53.91	54.60	5692900
2004-11-15	54.60	54.82	54.07	54.48	5108200
2004-11-16	54.50	54.65	54.22	54.35	4340400
2004-11-17	54.48	54.74	54.17	54.49	4369100
2004-11-18	54.38	54.95	54.23	54.77	3825200
2004-11-19	54.78	54.95	54.04	54.32	4902200
2004-11-22	54.08	54.58	54.02	54.46	4004600
2004-11-23	54.46	54.51	53.75	54.06	4242900
2004-11-24	54.15	54.29	53.77	53.94	3257100
2004-11-26	53.95	54.05	53.64	53.64	1609800
2004-11-29	53.97	54.44	53.52	54.10	5204200
2004-11-30	54.02	54.20	53.48	53.48	5176500
2004-12-01	53.56	54.79	53.55	54.66	6519600
2004-12-02	54.35	55.82	54.15	55.82	7404700
2004-12-03	55.00	55.42	54.95	55.39	6512000
2004-12-06	55.10	55.26	54.04	54.30	5014300
2004-12-07	54.21	54.66	54.04	54.04	5386200
2004-12-08	54.12	55.03	54.02	55.03	6878200
2004-12-09	55.07	56.48	55.01	56.38	9406500
2004-12-10	57.40	57.40	55.52	56.44	5080100
2004-12-13	56.44	56.69	56.10	56.49	4471200
2004-12-14	56.27	56.55	55.75	56.49	4430800
2004-12-15	56.18	56.30	55.61	56.12	5477500
2004-12-16	55.90	56.40	55.64	56.10	4829900
2004-12-17	55.95	56.55	55.35	55.44	9267200
2004-12-20	55.70	56.24	55.35	55.59	4372600
2004-12-21	55.57	56.14	55.47	56.07	4614000
2004-12-22	55.65	56.09	55.35	55.92	4592900
2004-12-23	55.90	56.09	55.50	55.59	2868100
2004-12-27	55.80	55.96	55.36	55.40	3311800
2004-12-28	55.50	55.69	55.28	55.44	3866900
2004-12-29	55.30	55.35	55.01	55.24	3511900
2004-12-30	55.10	55.67	55.05	55.45	2769500
2004-12-31	55.50	55.50	55.04	55.08	3228500
2005-01-03	55.65	55.75	55.10	55.19	4858000
2005-01-04	55.12	55.48	54.49	54.50	5547400
2005-01-05	55.28	55.89	55.00	55.07	7277200
2005-01-06	54.82	55.54	54.66	55.34	5261200
2005-01-07	55.15	56.15	55.02	55.92	6250500
2005-01-10	56.02	56.57	55.89	56.36	5802500
2005-01-11	55.92	56.64	55.84	56.30	5557200
2005-01-12	56.26	56.58	55.78	56.51	5784100
2005-01-13	56.00	56.25	55.34	55.53	5222100
2005-01-14	55.50	55.98	55.43	55.88	4318000
2005-01-18	55.48	56.04	53.30	55.99	5519300
2005-01-19	55.84	56.85	55.76	56.68	7833600
2005-01-20	56.30	57.04	56.28	56.70	6108000
2005-01-21	56.43	56.53	55.35	55.65	6018800
2005-01-24	54.90	55.55	54.33	55.21	7494600
2005-01-25	55.20	55.92	55.20	55.73	5719800
2005-01-26	55.71	56.18	55.44	55.44	6182400
2005-01-27	55.05	55.55	54.73	55.32	5277800
2005-01-28	52.15	54.37	52.14	54.15	53824300
2005-01-31	54.50	54.52	52.99	53.23	19821300
2005-02-01	53.45	53.45	52.69	52.87	13982700
2005-02-02	53.01	53.60	52.99	53.40	13125100
2005-02-03	53.34	53.44	53.09	53.24	13414900
2005-02-04	53.23	53.24	52.34	52.62	11129100
2005-02-07	52.62	52.99	52.35	52.53	10555200
2005-02-08	52.53	52.54	51.75	51.98	14104800
2005-02-09	52.00	52.09	51.51	51.51	10631100
2005-02-10	51.69	51.89	51.16	51.62	13224600
2005-02-11	51.70	52.28	51.56	52.15	10350400
2005-02-14	52.41	52.82	52.33	52.70	13729800
2005-02-15	52.89	53.62	52.71	53.48	9685600
2005-02-16	53.49	53.49	53.15	53.31	9472800
2005-02-17	53.29	53.46	53.09	53.33	6178600
2005-02-18	53.33	53.92	53.22	53.50	9532100
2005-02-22	53.15	53.33	52.25	52.25	9229900
2005-02-23	53.15	53.72	52.89	53.49	8675400
2005-02-24	53.60	53.90	53.49	53.83	10081800
2005-02-25	53.83	54.19	53.76	54.19	6687300
2005-02-28	54.19	54.20	53.00	53.09	8728400
2005-03-01	53.09	53.55	53.09	53.51	7072500
2005-03-02	53.26	53.79	53.25	53.59	5047300
2005-03-03	53.78	53.84	53.35	53.48	6376300
2005-03-04	53.87	54.00	53.68	53.85	4552200
2005-03-07	53.98	53.98	53.68	53.70	4415800
2005-03-08	53.70	53.76	53.30	53.35	4997300
2005-03-09	53.35	53.50	52.80	53.00	5101000
2005-03-10	53.04	53.86	52.89	53.27	6955600
2005-03-11	53.29	53.44	52.48	52.51	6055900
2005-03-14	52.81	53.25	52.53	53.25	5322700
2005-03-15	53.35	53.44	52.92	52.92	4682700
2005-03-16	52.90	53.30	52.60	52.81	5249500
2005-03-17	52.65	53.00	52.42	52.75	5243300
2005-03-18	53.09	53.50	52.70	53.40	11337100
2005-03-21	53.55	53.60	52.60	52.74	5185200
2005-03-22	52.74	52.79	51.99	52.05	7259600
2005-03-23	52.04	53.19	52.04	52.83	7771100
2005-03-24	53.00	53.20	52.60	52.60	5249600
2005-03-28	52.55	52.72	52.22	52.51	5758100
2005-03-29	52.40	52.41	51.86	51.86	7880900
2005-03-30	51.96	53.56	51.92	53.36	8632900
2005-03-31	53.26	53.30	52.76	53.00	5391900
2005-04-01	53.10	53.42	52.37	52.61	5349700
2005-04-04	53.18	54.00	52.92	53.90	8448400
2005-04-05	53.98	54.16	53.77	54.00	6734100
2005-04-06	54.00	54.00	53.67	53.96	4753200
2005-04-07	54.05	55.07	54.00	55.07	8071500
2005-04-08	55.05	55.06	54.50	54.50	5170700
2005-04-11	54.76	55.88	54.50	55.34	8835800
2005-04-12	55.03	55.72	54.90	55.52	6922900
2005-04-13	55.37	55.66	54.81	55.21	6967500
2005-04-14	55.28	55.60	54.98	55.00	8245500
2005-04-15	55.00	55.48	54.60	54.80	9487800
2005-04-18	54.80	54.98	54.13	54.60	7933900
2005-04-19	54.44	55.00	54.11	54.33	7818200
2005-04-20	53.96	54.16	53.25	53.39	6581000
2005-04-21	53.90	54.19	53.30	54.19	4739900
2005-04-22	54.08	54.19	53.35	53.89	5985800
2005-04-25	54.13	54.19	53.40	53.83	6022800
2005-04-26	53.66	53.87	53.37	53.37	4107500
2005-04-27	53.17	53.68	52.54	53.53	5733400
2005-04-28	53.80	55.60	53.74	53.99	15706100
2005-04-29	54.20	54.54	53.29	54.15	10352100
2005-05-02	54.15	54.98	54.01	54.80	6715600
2005-05-03	54.81	55.00	54.40	54.90	5843200
2005-05-04	54.91	55.21	54.66	55.14	5779000
2005-05-05	55.14	55.20	54.40	54.78	5177900
2005-05-06	55.00	55.30	54.59	54.75	5404500
2005-05-09	54.75	55.12	54.49	54.98	7267300
2005-05-10	54.65	55.15	54.28	54.88	5999600
2005-05-11	55.07	55.58	54.73	55.48	8441300
2005-05-12	55.60	56.01	55.40	55.44	6717600
2005-05-13	55.34	55.36	54.25	54.75	6613400
2005-05-16	54.92	55.29	54.80	55.14	6793400
2005-05-17	55.10	55.73	54.92	55.63	7712500
2005-05-18	55.73	56.40	55.65	56.40	6306500
2005-05-19	55.79	56.73	55.76	56.62	6628400
2005-05-20	56.59	56.61	56.27	56.48	5379100
2005-05-23	56.38	56.79	56.20	56.48	4650800
2005-05-24	56.32	56.45	55.76	56.00	5716300
2005-05-25	55.80	56.00	55.40	55.73	5068400
2005-05-26	55.74	56.07	55.70	55.81	5097300
2005-05-27	55.66	55.79	55.34	55.76	4389400
2005-05-31	55.42	55.64	55.13	55.15	5904000
2005-06-01	55.01	56.16	55.00	56.12	5475100
2005-06-02	55.85	56.02	55.51	55.97	6069900
2005-06-03	55.65	55.79	55.22	55.27	4310100
2005-06-06	55.18	55.38	54.90	55.31	4657700
2005-06-07	55.54	55.96	55.40	55.45	5420600
2005-06-08	55.85	55.85	55.28	55.31	4898100
2005-06-09	55.30	55.30	54.89	55.20	4881300
2005-06-10	55.40	55.40	54.40	54.75	5514700
2005-06-13	54.41	54.89	54.13	54.31	5415800
2005-06-14	54.30	54.56	54.10	54.39	5372300
2005-06-15	54.44	54.61	54.25	54.40	6483700
2005-06-16	54.18	54.34	54.08	54.25	4733500
2005-06-17	54.80	54.88	54.38	54.42	11874400
2005-06-20	54.21	54.47	54.12	54.25	4178600
2005-06-21	54.06	54.36	54.00	54.33	5042100
2005-06-22	54.33	54.52	54.15	54.44	5628900
2005-06-23	54.28	54.31	53.57	53.66	6714700
2005-06-24	53.50	53.70	52.82	52.82	10288000
2005-06-27	52.79	53.04	52.44	52.67	6300300
2005-06-28	52.78	53.38	52.70	53.33	5955700
2005-06-29	53.33	54.07	53.10	53.47	5824800
2005-06-30	53.10	53.73	52.70	52.75	8299700
2005-07-01	53.00	53.46	52.55	52.90	6471600
2005-07-05	52.40	53.15	51.91	52.75	11411500
2005-07-06	52.68	52.79	52.48	52.50	9545000
2005-07-07	52.20	52.46	52.00	52.16	9086100
2005-07-08	52.17	53.17	52.16	52.96	7758300
2005-07-11	53.79	54.08	53.65	53.90	7252300
2005-07-12	54.22	54.48	53.90	53.94	10455600
2005-07-13	53.96	54.92	53.95	54.58	10491400
2005-07-14	54.96	55.20	54.72	54.75	10375400
2005-07-15	54.75	54.80	54.40	54.50	9808200
2005-07-18	54.50	54.90	54.31	54.62	8540300
2005-07-19	54.77	55.05	54.60	54.88	8521100
2005-07-20	54.69	55.28	54.16	55.02	7538300
2005-07-21	54.90	55.24	54.60	55.13	7590300
2005-07-22	55.00	55.17	54.75	54.99	6337900
2005-07-25	54.99	55.11	54.85	54.94	5442900
2005-07-26	55.00	55.42	54.95	55.11	6355700
2005-07-27	55.31	55.50	55.18	55.37	4983900
2005-07-28	55.25	55.98	55.20	55.82	5605800
2005-07-29	55.75	55.85	55.52	55.63	6300900
2005-08-01	55.80	55.99	54.63	55.32	10809800
2005-08-02	55.52	55.70	55.32	55.36	10497900
2005-08-03	55.36	55.38	54.59	55.00	9843700
2005-08-04	55.00	55.10	54.04	54.17	11328200
2005-08-05	54.00	54.23	53.89	54.10	8249900
2005-08-08	54.11	54.42	54.00	54.25	6290300
2005-08-09	54.30	54.30	53.62	53.94	8070900
2005-08-10	53.95	54.39	53.39	53.71	8411100
2005-08-11	53.54	53.89	53.05	53.66	9664600
2005-08-12	53.41	53.70	53.25	53.55	7422300
2005-08-15	53.55	54.43	53.47	54.18	6592300
2005-08-16	54.24	54.36	53.55	53.58	7150200
2005-08-17	53.50	53.85	53.22	53.42	7358100
2005-08-18	53.55	54.59	53.50	54.18	8655600
2005-08-19	54.37	54.77	54.15	54.54	6435000
2005-08-22	55.40	55.72	54.99	55.16	11513700
2005-08-23	55.42	55.66	55.17	55.40	7215800
2005-08-24	55.41	55.42	54.55	54.62	8321200
2005-08-25	54.88	55.06	54.60	55.00	6842000
2005-08-26	55.00	55.24	54.70	54.96	6619600
2005-08-29	54.92	55.84	54.85	55.64	11931300
2005-08-30	55.65	55.65	55.00	55.40	7833500
2005-08-31	55.40	55.72	55.19	55.48	9500700
2005-09-01	55.40	55.94	55.25	55.76	7784400
2005-09-02	55.75	56.36	55.70	55.99	6484500
2005-09-06	56.30	56.75	56.06	56.57	8132300
2005-09-07	56.50	56.50	56.20	56.26	9214000
2005-09-08	56.55	56.55	55.80	56.15	7520100
2005-09-09	56.15	57.21	56.08	56.90	7878700
2005-09-12	56.68	56.91	56.55	56.56	6401100
2005-09-13	56.30	56.31	55.49	55.54	11601300
2005-09-14	55.45	55.53	54.97	55.02	10317800
2005-09-15	55.24	55.72	55.09	55.50	7203300
2005-09-16	55.74	56.45	55.63	55.95	13634100
2005-09-19	55.76	55.90	55.26	55.56	8016000
2005-09-20	56.24	56.50	55.90	56.04	9517000
2005-09-21	55.75	56.12	55.60	55.90	10153700
2005-09-22	55.91	56.90	55.85	56.69	8766200
2005-09-23	56.51	56.94	56.10	56.74	7859500
2005-09-26	56.99	57.13	56.40	56.59	7647800
2005-09-27	56.47	57.28	56.34	57.10	7878800
2005-09-28	57.19	57.73	57.10	57.44	8143200
2005-09-29	57.35	58.17	57.28	58.14	9644100
2005-09-30	57.87	59.46	57.59	59.46	23314300
2005-10-03	59.43	59.56	59.13	59.31	15234500
2005-10-04	58.45	58.72	57.97	58.08	24592100
2005-10-05	57.80	58.00	57.02	57.11	15616400
2005-10-06	57.00	57.76	55.50	56.22	21143000
2005-10-07	56.55	56.55	55.87	56.04	12314200
2005-10-10	56.04	56.40	55.80	55.84	9164800
2005-10-11	56.00	56.37	55.90	56.01	10238300
2005-10-12	56.01	56.23	55.60	56.03	9824100
2005-10-13	55.98	56.51	55.96	56.20	8723300
2005-10-14	55.85	56.29	55.78	56.11	8307500
2005-10-17	56.02	56.11	55.40	55.78	8406200
2005-10-18	55.40	55.59	54.87	55.35	7906600
2005-10-19	54.65	55.70	54.62	55.67	9540100
2005-10-20	55.70	55.96	54.97	55.17	9112000
2005-10-21	55.17	55.35	54.81	54.81	10659000
2005-10-24	54.99	55.64	54.95	55.10	8221200
2005-10-25	55.15	55.73	55.03	55.59	7570700
2005-10-26	55.59	55.75	54.96	54.99	7442600
2005-10-27	55.00	55.30	54.88	55.02	7090300
2005-10-28	55.48	56.24	55.15	55.92	8200400
2005-10-31	55.67	56.38	55.66	55.99	10998100
2005-11-01	56.50	56.72	55.25	55.25	10760400
2005-11-02	55.00	55.70	54.96	55.65	10583100
2005-11-03	55.90	56.11	55.75	55.96	8328300
2005-11-04	56.20	56.30	55.75	55.92	6064700
2005-11-07	55.52	55.81	55.14	55.58	7611700
2005-11-08	55.37	55.89	55.34	55.71	6447900
2005-11-09	55.88	56.33	55.75	56.00	6076000
2005-11-10	56.00	56.56	55.92	56.37	7645800
2005-11-11	56.41	56.70	56.26	56.37	7528500
2005-11-14	56.30	56.51	55.71	55.92	9706700
2005-11-15	55.97	56.12	55.92	56.00	9658100
2005-11-16	56.18	56.85	56.14	56.60	9982900
2005-11-17	56.85	57.43	56.60	57.15	8009400
2005-11-18	57.65	57.66	57.06	57.45	11973800
2005-11-21	57.20	57.75	57.17	57.64	5644200
2005-11-22	57.59	57.59	56.92	57.14	6840700
2005-11-23	56.99	57.01	56.35	57.01	8448500
2005-11-25	57.20	57.63	57.17	57.28	2326800
2005-11-28	56.85	57.36	56.72	57.11	5787100
2005-11-29	57.36	57.97	57.35	57.68	6821700
2005-11-30	57.79	58.04	57.16	57.19	8624300
2005-12-01	57.36	58.00	57.32	57.64	6894300
2005-12-02	57.30	57.72	57.21	57.36	15060900
2005-12-05	57.12	57.60	57.12	57.43	6158800
2005-12-06	57.40	57.82	57.34	57.41	6015500
2005-12-07	57.50	57.66	56.80	57.04	6839200
2005-12-08	57.00	57.50	56.70	57.01	5414100
2005-12-09	57.05	57.50	57.05	57.33	5284000
2005-12-12	57.30	57.54	56.82	56.91	6006100
2005-12-13	57.20	58.75	57.20	58.51	10104900
2005-12-14	58.49	59.70	58.28	59.62	8990900
2005-12-15	59.05	59.13	58.00	58.99	10429500
2005-12-16	59.19	59.45	57.50	58.11	18585300
2005-12-19	58.14	58.84	57.76	58.55	7045500
2005-12-20	58.00	58.69	57.75	58.21	5440300
2005-12-21	58.25	58.79	58.25	58.52	6078300
2005-12-22	58.27	58.78	58.25	58.78	5800000
2005-12-23	58.81	59.19	58.17	58.88	3913000
2005-12-27	58.66	58.95	58.45	58.60	4744800
2005-12-28	58.59	58.80	58.36	58.54	5663000
2005-12-29	58.43	58.65	58.12	58.42	4008000
2005-12-30	58.15	58.56	57.88	57.88	5928600
2006-01-03	58.30	58.86	57.69	58.78	9741500
2006-01-04	58.80	59.12	58.56	58.89	6746400
2006-01-05	58.70	59.07	58.61	58.70	8936100
2006-01-06	58.74	58.80	58.48	58.64	8825800
2006-01-09	58.45	59.09	58.45	59.08	7715700
2006-01-10	58.89	58.90	58.57	58.85	8552900
2006-01-11	58.94	59.07	58.60	59.06	8790500
2006-01-12	58.98	59.00	58.40	58.41	6612800
2006-01-13	58.41	58.92	58.39	58.90	7146800
2006-01-17	58.45	58.86	58.42	58.65	5299200
2006-01-18	58.50	58.75	58.37	58.67	6689500
2006-01-19	58.00	58.88	58.00	58.51	8067300
2006-01-20	58.51	58.56	57.79	57.84	10491600
2006-01-23	57.84	58.26	57.64	57.64	9437700
2006-01-24	58.00	58.16	57.29	57.87	8163500
2006-01-25	58.10	58.47	57.83	58.47	8932300
2006-01-26	58.75	59.00	58.59	58.82	7007000
2006-01-27	59.40	59.80	59.05	59.74	11747900
2006-01-30	59.13	59.70	58.95	59.14	7909700
2006-01-31	58.95	59.35	58.89	59.23	10347500
2006-02-01	59.10	60.02	59.06	59.82	10834600
2006-02-02	59.74	60.15	59.64	59.65	9759100
2006-02-03	59.39	60.05	59.32	59.68	7815900
2006-02-06	59.58	59.90	59.10	59.79	4998800
2006-02-07	59.47	59.81	59.11	59.32	6403600
2006-02-08	59.40	59.80	59.23	59.47	6775700
2006-02-09	59.46	59.85	59.32	59.62	6242200
2006-02-10	59.63	59.79	59.46	59.70	5804900
2006-02-13	59.58	59.67	59.27	59.44	5198600
2006-02-14	59.55	60.00	59.48	59.84	7923000
2006-02-15	59.75	60.25	59.71	60.11	8575200
2006-02-16	60.02	60.83	60.01	60.73	6998200
2006-02-17	60.59	61.03	60.42	61.00	9137500
2006-02-21	60.88	61.00	60.69	60.88	6770600
2006-02-22	61.00	62.00	60.98	61.94	8974000
2006-02-23	61.85	62.09	61.39	61.48	7110800
2006-02-24	61.32	61.73	61.06	61.50	5610800
2006-02-27	61.68	61.89	61.35	61.35	6723100
2006-02-28	61.00	61.21	59.85	59.93	14458000
2006-03-01	60.11	60.46	60.02	60.11	9155200
2006-03-02	59.99	60.02	59.36	59.55	10876800
2006-03-03	59.30	60.16	59.30	59.67	7797900
2006-03-06	59.55	59.96	59.50	59.67	4553300
2006-03-07	59.56	60.56	59.42	60.30	7366400
2006-03-08	60.25	61.33	60.23	61.07	8680200
2006-03-09	61.50	62.00	61.10	61.40	7114000
2006-03-10	61.45	62.44	61.45	62.25	8506900
2006-03-13	62.11	62.50	61.80	61.98	5956100
2006-03-14	60.09	60.68	59.60	60.01	18234500
2006-03-15	60.51	60.51	59.77	59.90	9813600
2006-03-16	59.80	59.86	59.00	59.39	12489800
2006-03-17	59.39	59.40	58.85	59.10	17418000
2006-03-20	59.38	59.38	58.71	59.18	7027800
2006-03-21	59.21	59.72	58.94	59.03	6909400
2006-03-22	58.70	59.60	58.70	59.49	5810300
2006-03-23	59.26	59.40	58.44	58.65	9166500
2006-03-24	58.56	58.95	57.98	58.74	8870500
2006-03-27	58.38	58.62	58.26	58.29	8040400
2006-03-28	58.00	58.28	57.50	57.53	14113000
2006-03-29	57.44	57.98	57.00	57.74	12430600
2006-03-30	57.53	58.10	57.40	57.63	8419500
2006-03-31	57.63	58.30	57.58	57.63	11176100
2006-04-03	57.69	58.36	57.69	57.88	8113400
2006-04-04	57.83	58.48	57.77	58.00	8873400
2006-04-05	57.95	58.10	57.54	57.62	8926000
2006-04-06	57.57	57.92	57.24	57.50	6607300
2006-04-07	57.50	57.94	57.26	57.28	7392400
2006-04-10	57.30	57.40	56.95	57.15	7153700
2006-04-11	57.27	57.30	56.09	56.49	13443800
2006-04-12	56.30	56.50	56.28	56.42	8850500
2006-04-13	56.40	56.67	56.35	56.60	6852400
2006-04-17	56.20	56.47	55.75	56.03	13180200
2006-04-18	55.94	56.37	55.84	56.16	11186200
2006-04-19	55.68	56.08	55.07	56.07	12877800
2006-04-20	56.16	56.80	55.77	56.26	15583700
2006-04-21	56.10	56.76	55.99	56.34	12076800
2006-04-24	56.15	57.00	56.15	56.60	9313400
2006-04-25	56.90	57.52	56.63	57.27	22369200
2006-04-26	57.56	58.06	57.48	58.01	15869100
2006-04-27	57.80	58.73	57.76	58.38	8826800
2006-04-28	58.30	58.47	58.00	58.21	8917700
2006-05-01	58.43	58.67	57.76	57.88	7304700
2006-05-02	57.66	58.34	57.43	58.11	8489300
2006-05-03	56.25	56.49	55.18	56.22	28760000
2006-05-04	56.23	56.69	55.60	55.86	15422400
2006-05-05	56.24	56.24	55.65	55.73	13405200
2006-05-08	56.01	56.60	55.42	56.34	14653300
2006-05-09	56.36	56.67	56.17	56.50	11459800
2006-05-10	56.69	56.74	56.25	56.34	9617500
2006-05-11	56.65	56.65	55.51	55.65	12379000
2006-05-12	55.80	55.83	55.01	55.01	13888800
2006-05-15	54.69	55.70	54.05	55.57	11531400
2006-05-16	55.60	56.26	55.52	56.04	11485100
2006-05-17	55.56	55.92	55.25	55.33	10081100
2006-05-18	55.20	55.53	54.88	54.89	7772400
2006-05-19	54.99	55.00	53.75	54.15	16266300
2006-05-22	53.96	54.49	53.95	54.28	9208200
2006-05-23	54.31	54.99	54.06	54.49	9505900
2006-05-24	54.56	55.14	54.19	54.82	9998700
2006-05-25	55.13	55.28	54.86	55.26	8082600
2006-05-26	55.20	55.30	54.71	55.13	6442600
2006-05-30	54.78	55.02	54.33	54.38	6971000
2006-05-31	54.58	54.69	54.00	54.25	11624100
2006-06-01	54.35	54.51	54.03	54.48	6941200
2006-06-02	54.37	54.55	53.80	53.95	8577600
2006-06-05	53.80	54.04	53.07	53.18	7945800
2006-06-06	53.11	53.50	52.75	53.37	9189300
2006-06-07	53.60	54.13	53.16	53.24	8439600
2006-06-08	53.50	55.10	53.30	54.74	15081400
2006-06-09	54.52	55.00	54.11	54.45	7723700
2006-06-12	54.57	54.92	54.16	54.31	5924200
2006-06-13	54.32	55.25	54.10	54.13	10410600
2006-06-14	54.00	54.93	53.79	54.83	8757100
2006-06-15	54.97	55.09	53.97	54.88	8548000
2006-06-16	54.89	55.20	54.83	55.02	10789100
2006-06-19	55.98	56.00	54.70	54.87	11238100
2006-06-20	55.23	55.84	54.86	55.58	11377800
2006-06-21	55.52	56.19	55.46	55.82	8701300
2006-06-22	55.63	55.92	55.52	55.85	6121900
2006-06-23	55.56	56.16	55.50	55.73	6917400
2006-06-26	55.74	56.00	55.26	55.99	5617900
2006-06-27	55.25	56.00	55.20	55.75	7336400
2006-06-28	55.75	56.02	55.50	55.77	6487900
2006-06-29	56.24	57.00	55.82	56.99	10318500
2006-06-30	57.00	57.19	55.60	55.60	21154000
2006-07-03	56.02	56.41	56.02	56.30	4592900
2006-07-05	55.70	56.14	55.65	55.93	9146100
2006-07-06	55.97	56.75	55.94	56.45	7215400
2006-07-07	56.45	56.75	56.25	56.50	6374100
2006-07-10	56.43	57.13	56.43	56.98	6401600
2006-07-11	56.78	57.34	56.78	57.25	6080000
2006-07-12	57.25	57.33	56.51	56.61	7059900
2006-07-13	56.61	56.61	56.40	56.54	8546100
2006-07-14	56.29	56.36	55.25	55.66	8909000
2006-07-17	55.63	56.17	55.55	55.82	6165800
2006-07-18	55.65	55.92	55.30	55.81	7123000
2006-07-19	55.80	56.85	55.50	56.64	7840200
2006-07-20	56.41	56.99	56.18	56.61	5488700
2006-07-21	56.85	56.98	55.92	56.07	8010900
2006-07-24	56.35	56.99	56.15	56.90	4458900
2006-07-25	56.60	57.25	56.22	56.88	6699900
2006-07-26	56.65	56.77	56.31	56.67	7213000
2006-07-27	56.85	56.99	56.40	56.44	5572500
2006-07-28	56.87	57.23	56.66	56.81	5880400
2006-07-31	56.41	56.66	56.07	56.20	7520000
2006-08-01	56.00	56.07	55.70	55.93	5847600
2006-08-02	57.98	58.90	57.47	58.29	17694000
2006-08-03	58.46	59.69	58.13	59.45	12327100
2006-08-04	59.59	59.75	59.09	59.45	7810400
2006-08-07	59.14	59.47	58.84	59.40	6375600
2006-08-08	59.75	60.00	59.28	59.67	9284400
2006-08-09	59.80	59.98	59.40	59.54	5436600
2006-08-10	59.60	60.29	59.58	60.26	8643900
2006-08-11	59.99	60.42	59.79	60.26	8082700
2006-08-14	60.27	60.75	59.64	59.76	8067100
2006-08-15	60.25	60.62	60.10	60.44	6943400
2006-08-16	60.38	60.56	60.23	60.42	6591100
2006-08-17	60.14	60.64	60.14	60.34	6589000
2006-08-18	60.35	60.42	59.78	60.39	6865200
2006-08-21	60.30	60.93	60.28	60.78	5294500
2006-08-22	60.72	61.18	60.71	61.05	6521600
2006-08-23	60.90	61.45	60.73	60.92	4683600
2006-08-24	60.88	61.38	60.82	61.05	5313400
2006-08-25	60.83	61.17	60.82	60.87	4410500
2006-08-28	60.42	61.22	60.22	60.98	6241100
2006-08-29	61.00	61.38	60.76	61.20	4927200
2006-08-30	61.45	62.03	61.40	61.75	8797300
2006-08-31	61.57	62.03	61.55	61.90	6501500
2006-09-01	61.99	62.09	61.75	61.91	4132000
2006-09-05	61.50	61.69	61.19	61.56	6237500
2006-09-06	61.56	61.67	61.14	61.44	4587400
2006-09-07	61.89	62.03	61.34	61.53	7174000
2006-09-08	62.34	62.34	61.10	61.14	5725800
2006-09-11	61.10	62.10	61.09	61.92	9108600
2006-09-12	61.92	62.18	61.75	61.85	5605300
2006-09-13	61.83	61.85	60.42	60.56	10892100
2006-09-14	60.05	60.97	59.83	60.77	8949500
2006-09-15	61.10	61.75	60.90	60.90	17447600
2006-09-18	60.73	60.98	60.44	60.50	6583900
2006-09-19	60.32	60.93	60.21	60.91	7317300
2006-09-20	61.10	61.78	60.76	61.63	6997800
2006-09-21	61.81	62.02	61.43	61.74	9211400
2006-09-22	61.65	62.00	61.54	61.81	6783900
2006-09-25	61.57	62.50	61.56	62.29	8076800
2006-09-26	62.03	62.65	61.91	62.48	8942700
2006-09-27	62.48	62.85	62.36	62.73	8282000
2006-09-28	62.41	62.55	61.92	62.26	9379800
2006-09-29	62.13	62.69	61.98	61.98	7163500
2006-10-02	61.99	62.31	61.89	62.04	4732100
2006-10-03	61.89	62.50	61.89	62.30	8824500
2006-10-04	62.08	63.53	62.02	63.34	14951600
2006-10-05	63.23	63.74	63.21	63.52	8244800
2006-10-06	63.15	63.31	62.72	63.09	7072200
2006-10-09	62.78	63.04	62.74	62.85	3879800
2006-10-10	62.61	62.72	62.05	62.72	7644100
2006-10-11	62.28	62.67	62.12	62.48	4823900
2006-10-12	62.57	62.87	62.32	62.41	5920000
2006-10-13	62.16	62.19	61.65	62.13	7187300
2006-10-16	61.82	62.23	61.50	62.05	5238700
2006-10-17	61.79	62.48	61.77	62.25	6684000
2006-10-18	62.15	62.83	62.00	62.59	7517900
2006-10-19	62.29	62.56	62.14	62.50	5183400
2006-10-20	62.73	62.88	62.15	62.68	7801100
2006-10-23	62.28	63.47	62.25	63.28	7354400
2006-10-24	63.00	63.17	62.67	62.88	6856900
2006-10-25	62.98	63.40	62.82	63.13	5910900
2006-10-26	63.10	63.67	62.90	63.50	6414100
2006-10-27	63.31	63.84	63.15	63.56	7173400
2006-10-30	63.57	64.02	63.45	63.81	8786900
2006-10-31	62.21	63.53	62.21	63.39	14877500
2006-11-01	63.20	63.63	62.55	63.04	8882800
2006-11-02	62.84	63.39	62.76	63.27	8152800
2006-11-03	63.27	63.49	63.10	63.40	5501500
2006-11-06	63.23	63.75	63.12	63.56	9449700
2006-11-07	63.56	64.38	63.42	64.11	7796700
2006-11-08	64.13	64.35	63.94	64.04	9745400
2006-11-09	63.86	64.00	63.19	63.80	8202500
2006-11-10	63.96	64.00	63.35	63.70	6891900
2006-11-13	63.77	63.79	63.15	63.25	6033000
2006-11-14	63.18	63.39	62.74	63.20	7899400
2006-11-15	63.12	63.47	62.98	63.12	5562100
2006-11-16	63.27	63.81	63.00	63.52	4839700
2006-11-17	63.50	63.87	63.30	63.86	6249100
2006-11-20	63.90	63.97	63.63	63.69	4624800
2006-11-21	63.45	63.71	63.26	63.26	5115700
2006-11-22	63.27	63.64	63.06	63.64	4059300
2006-11-24	63.64	63.74	63.40	63.53	2288700
2006-11-27	63.17	63.35	62.53	62.84	7187300
2006-11-28	62.70	63.36	62.29	63.07	7152000
2006-11-29	62.95	63.24	62.59	63.21	5767900
2006-11-30	63.04	63.24	62.53	62.79	9012100
2006-12-01	63.01	63.10	62.21	62.69	6604400
2006-12-04	63.08	63.55	62.75	63.42	7102600
2006-12-05	63.42	63.96	63.30	63.51	6025100
2006-12-06	63.57	63.81	63.29	63.80	5554200
2006-12-07	63.95	64.04	63.68	63.80	6999200
2006-12-08	63.70	64.18	63.57	63.89	4695400
2006-12-11	63.70	64.03	63.60	63.87	3864800
2006-12-12	63.92	64.06	63.45	63.70	7023600
2006-12-13	63.73	63.95	63.25	63.40	6102100
2006-12-14	63.30	63.78	63.28	63.35	5850500
2006-12-15	63.49	64.24	63.37	64.11	11542300
2006-12-18	64.02	64.27	63.65	64.16	5769300
2006-12-19	63.72	64.45	63.70	64.39	6102700
2006-12-20	64.39	64.48	64.02	64.47	4525700
2006-12-21	64.30	64.50	63.92	64.05	6111400
2006-12-22	64.23	64.25	63.75	63.80	4390700
2006-12-26	63.67	64.27	63.60	64.19	4020000
2006-12-27	64.40	64.58	64.25	64.42	5247200
2006-12-28	64.17	64.62	64.12	64.48	3902300
2006-12-29	64.36	64.73	64.10	64.27	4421700
2007-01-03	63.72	64.66	63.70	64.54	9718300
2007-01-04	64.34	64.50	63.75	64.05	8716600
2007-01-05	63.87	64.00	63.34	63.50	9908000
2007-01-08	63.59	63.78	63.23	63.64	11068200
2007-01-09	63.39	63.80	63.11	63.48	10826800
2007-01-10	63.27	64.33	63.25	64.24	8139500
2007-01-11	64.16	64.80	64.10	64.64	6593200
2007-01-12	64.40	65.00	64.40	65.00	7904200
2007-01-16	64.91	65.00	64.72	65.00	10397100
2007-01-17	65.21	65.73	64.85	65.36	11404100
2007-01-18	65.25	65.65	63.68	65.54	8680100
2007-01-19	65.69	66.30	65.54	66.09	9241500
2007-01-22	65.95	66.03	65.16	65.72	9324800
2007-01-23	66.00	66.00	65.29	65.64	5763800
2007-01-24	65.55	65.74	65.10	65.49	6400300
2007-01-25	65.36	65.49	64.68	64.92	6801500
2007-01-26	65.00	65.14	64.50	64.86	6829500
2007-01-29	65.23	65.55	64.83	64.88	9458300
2007-01-30	64.41	64.79	63.68	64.59	12003600
2007-01-31	64.50	65.16	64.10	64.87	8954500
2007-02-01	64.90	65.49	64.68	65.34	8122900
2007-02-02	65.58	65.64	65.09	65.34	6379400
2007-02-05	65.12	65.42	64.93	65.15	6395900
2007-02-06	65.15	65.26	64.48	64.59	8342700
2007-02-07	64.82	64.95	64.35	64.48	6747400
2007-02-08	64.11	64.75	64.10	64.59	5783700
2007-02-09	64.59	64.82	64.22	64.43	5253600
2007-02-12	64.36	64.59	64.06	64.16	8014267
2007-02-13	64.16	64.74	64.06	64.71	8845139
2007-02-14	64.85	65.07	64.62	64.88	5969234
2007-02-15	64.80	65.40	64.80	64.99	5174100
2007-02-16	64.89	65.50	64.80	65.07	8158900
2007-02-20	64.75	65.07	64.36	64.88	9201400
2007-02-21	64.75	64.99	64.32	64.69	5655600
2007-02-22	64.48	64.73	64.31	64.71	6321700
2007-02-23	64.78	64.93	64.46	64.82	5538800
2007-02-26	64.66	64.99	64.32	64.44	6545335
2007-02-27	64.31	64.73	61.25	61.25	16894900
2007-02-28	62.50	63.77	62.25	63.49	17278500
2007-03-01	62.75	64.12	62.75	63.68	11245377
2007-03-02	63.35	63.71	62.70	63.16	9275100
2007-03-05	62.84	63.60	62.66	62.79	9922300
2007-03-06	63.00	63.07	62.45	62.94	12011982
2007-03-07	62.80	63.05	62.02	62.08	10622400
2007-03-08	62.29	62.48	61.87	62.31	8996800
2007-03-09	62.40	62.70	62.00	62.16	9194390
2007-03-12	62.09	62.40	61.98	62.09	5979700
2007-03-13	61.75	62.12	61.14	61.17	11281200
2007-03-14	61.35	61.59	60.42	61.36	10524100
2007-03-15	61.56	62.05	61.25	61.91	12712906
2007-03-16	62.14	62.16	61.48	61.61	12367150
2007-03-19	61.72	62.15	61.71	61.98	5646600
2007-03-20	61.98	62.34	61.80	62.28	6517250
2007-03-21	62.34	63.00	62.15	62.96	8562901
2007-03-22	63.50	63.90	63.20	63.85	15329420
2007-03-23	63.53	63.98	63.45	63.80	7081800
2007-03-26	63.60	63.92	63.27	63.90	7491719
2007-03-27	63.55	63.76	63.16	63.27	8039300
2007-03-28	63.48	63.48	62.66	63.01	7296800
2007-03-29	63.49	63.50	62.90	63.26	5366225
2007-03-30	63.11	63.40	62.00	63.16	8527800
2007-04-02	63.22	63.35	62.65	63.02	6484000
2007-04-03	63.22	63.44	62.74	62.90	11410300
2007-04-04	63.10	63.25	62.85	63.05	9729969
2007-04-05	62.81	63.18	62.81	63.00	6453000
2007-04-09	63.03	63.40	62.82	63.26	7694370
2007-04-10	63.24	63.54	63.11	63.21	6554303
2007-04-11	63.21	63.22	62.75	63.04	9122439
2007-04-12	63.03	63.59	62.90	63.52	7570037
2007-04-13	63.52	63.52	63.14	63.38	6547916
2007-04-16	63.50	63.80	63.29	63.73	8575381
2007-04-17	63.58	64.08	63.53	63.90	12344608
2007-04-18	63.65	63.90	63.39	63.76	8304052
2007-04-19	63.77	64.19	63.50	63.62	8974839
2007-04-20	63.99	64.00	63.49	63.80	18753260
2007-04-23	63.80	64.00	63.55	63.63	6754580
2007-04-24	63.48	63.74	62.77	63.73	10111677
2007-04-25	63.35	63.75	63.33	63.53	7323345
2007-04-26	63.26	63.48	62.92	62.99	9165164
2007-04-27	62.91	63.21	62.61	62.98	9746956
2007-04-30	63.36	64.75	63.35	64.40	19249954
2007-05-01	63.21	63.25	62.63	62.84	18843960
2007-05-02	63.21	63.21	62.31	62.37	19704714
2007-05-03	62.63	62.70	61.84	62.00	17850483
2007-05-04	62.25	62.47	61.75	62.41	12433090
2007-05-07	62.61	62.79	62.00	62.18	12138179
2007-05-08	61.83	61.97	61.50	61.75	16579031
2007-05-09	61.50	62.27	61.42	62.01	10519995
2007-05-10	62.01	62.05	61.04	61.49	14807566
2007-05-11	61.67	61.85	61.42	61.65	8478965
2007-05-14	61.75	61.90	61.56	61.72	8754770
2007-05-15	61.72	62.89	61.72	62.07	14855900
2007-05-16	62.30	63.61	62.11	63.32	15810150
2007-05-17	63.05	63.59	62.76	63.37	10088730
2007-05-18	63.50	64.43	63.25	63.48	16434000
2007-05-21	63.30	63.46	63.01	63.27	9699499
2007-05-22	63.01	63.32	62.80	63.00	9681300
2007-05-23	63.03	63.43	63.02	63.10	7686320
2007-05-24	63.36	63.40	62.83	62.87	8971554
2007-05-25	63.30	63.39	62.85	62.96	9440775
2007-05-29	62.91	63.81	62.90	63.65	9891850
2007-05-30	63.40	63.85	63.23	63.85	10316170
2007-05-31	63.75	63.92	63.32	63.55	8628234
2007-06-01	63.55	63.78	62.96	63.48	9026307
2007-06-04	63.46	63.50	62.85	63.19	11481525
2007-06-05	63.09	63.73	63.06	63.46	13481826
2007-06-06	63.35	63.60	63.17	63.19	9910595
2007-06-07	62.61	62.76	62.12	62.32	21182413
2007-06-08	62.36	63.20	62.18	63.07	15468495
2007-06-11	62.80	63.21	62.75	63.05	8119546
2007-06-12	62.70	63.00	62.16	62.16	10403370
2007-06-13	62.29	62.82	62.02	62.37	15515600
2007-06-14	62.29	62.60	62.10	62.42	11104787
2007-06-15	62.66	62.80	62.25	62.57	17155445
2007-06-18	62.50	62.50	61.72	61.77	15262307
2007-06-19	61.81	61.91	61.10	61.82	19294981
2007-06-20	61.82	62.49	61.82	61.94	18522075
2007-06-21	62.03	62.40	61.60	61.88	13653774
2007-06-22	61.88	61.97	60.99	61.03	19720138
2007-06-25	61.10	61.53	60.85	61.08	11691837
2007-06-26	61.20	61.59	60.99	61.19	14784384
2007-06-27	61.15	61.44	60.91	61.43	10475748
2007-06-28	61.60	61.80	61.05	61.36	9235892
2007-06-29	61.45	61.70	60.76	61.19	11985240
2007-07-02	61.35	61.80	61.35	61.74	9869532
2007-07-03	61.45	61.90	61.45	61.79	5117549
2007-07-05	61.93	61.93	61.40	61.67	11880597
2007-07-06	61.50	61.63	61.35	61.48	8197960
2007-07-09	61.48	61.67	61.41	61.52	12073437
2007-07-10	61.54	61.70	61.01	61.03	12677672
2007-07-11	61.06	61.67	60.89	61.56	12056600
2007-07-12	61.57	62.99	61.56	62.93	17560052
2007-07-13	62.59	63.00	62.25	62.66	12006328
2007-07-16	62.36	63.50	62.20	63.15	12873262
2007-07-17	63.04	63.46	62.68	62.68	13777306
2007-07-18	62.40	62.98	62.02	62.59	11065935
2007-07-19	62.48	63.13	62.48	62.79	8714213
2007-07-20	62.24	62.89	62.10	62.15	12207996
2007-07-23	62.29	63.71	62.29	63.34	9581888
2007-07-24	62.57	64.38	62.55	62.96	14793458
2007-07-25	62.92	63.57	62.59	62.98	13596865
2007-07-26	62.32	63.81	62.30	62.56	22197139
2007-07-27	62.35	63.41	62.30	62.82	16874557
2007-07-30	62.51	63.55	62.05	63.27	14882612
2007-07-31	63.06	63.19	61.74	61.86	15470725
2007-08-01	61.52	63.49	61.50	63.16	14824102
2007-08-02	63.05	63.59	62.64	63.30	11890347
2007-08-03	63.25	63.68	62.34	62.88	20337251
2007-08-06	63.00	65.00	62.95	65.00	18583606
2007-08-07	64.23	65.79	64.23	65.23	19239104
2007-08-08	65.35	65.75	64.60	65.16	13785191
2007-08-09	64.01	66.75	64.00	64.97	19541811
2007-08-10	64.31	65.89	64.28	65.39	17234892
2007-08-13	65.20	65.40	64.01	64.28	15455000
2007-08-14	64.23	64.45	63.52	63.82	10928797
2007-08-15	63.95	64.80	63.34	63.48	12162715
2007-08-16	62.53	64.79	62.53	64.03	22611475
2007-08-17	64.90	65.45	64.17	65.35	19957300
2007-08-20	65.15	65.80	64.72	65.01	9519000
2007-08-21	64.65	64.98	64.21	64.46	9746400
2007-08-22	64.88	65.11	64.39	64.74	9600900
2007-08-23	64.99	65.18	64.54	65.04	10711600
2007-08-24	65.31	65.95	65.10	65.93	8496800
2007-08-27	65.67	65.74	64.91	65.23	7794218
2007-08-28	65.15	65.38	64.20	64.70	10828500
2007-08-29	64.89	65.26	64.50	65.12	8875500
2007-08-30	64.81	65.31	64.51	65.01	8297200
2007-08-31	65.13	65.61	64.88	65.31	8394300
2007-09-04	65.04	65.54	64.89	65.45	8808550
2007-09-05	65.38	65.65	64.93	65.46	8978200
2007-09-06	65.14	66.28	65.09	66.11	11115000
2007-09-07	65.69	66.33	65.40	65.47	11491200
2007-09-10	65.55	66.10	65.43	65.90	8824300
2007-09-11	66.29	67.00	65.85	66.99	12452537
2007-09-12	66.90	67.40	66.54	67.31	9591900
2007-09-13	67.32	67.72	67.16	67.46	8547100
2007-09-14	67.00	67.85	66.94	67.81	8319900
2007-09-17	67.49	68.29	67.26	67.95	10282400
2007-09-18	68.29	69.07	67.89	68.68	15487899
2007-09-19	68.95	69.00	68.10	68.79	15034600
2007-09-20	68.49	69.32	68.45	68.98	9045200
2007-09-21	69.67	69.94	68.98	69.39	16085200
2007-09-24	69.32	70.00	69.10	69.80	11617595
2007-09-25	69.40	70.34	69.40	69.85	9845116
2007-09-26	69.91	70.73	69.66	70.51	10491443
2007-09-27	70.51	70.65	69.83	70.10	8618706
2007-09-28	69.95	70.49	69.91	70.34	9747564
2007-10-01	70.44	71.00	70.40	70.91	11500200
2007-10-02	70.85	71.00	70.35	70.73	9366900
2007-10-03	70.72	70.87	70.23	70.41	8697628
2007-10-04	70.20	71.07	70.20	70.83	11694600
2007-10-05	70.90	71.32	70.58	70.83	10286200
2007-10-08	70.05	70.92	70.05	70.71	6046750
2007-10-09	71.18	71.35	70.50	71.08	8256800
2007-10-10	71.15	71.75	71.13	71.40	7719800
2007-10-11	71.65	71.98	71.41	71.77	9204200
2007-10-12	71.93	72.00	71.60	71.70	8213297
2007-10-15	71.65	71.90	70.67	71.00	8233500
2007-10-16	70.98	71.55	70.54	70.82	9637638
2007-10-17	70.64	70.84	70.30	70.59	11854600
2007-10-18	70.55	71.00	70.50	70.90	8079900
2007-10-19	71.00	71.52	70.61	70.80	15979700
2007-10-22	70.60	71.12	70.51	71.06	9040707
2007-10-23	71.17	73.05	70.64	71.26	7705500
2007-10-24	71.16	71.49	70.63	71.38	10096300
2007-10-25	71.21	71.68	71.14	71.35	10406100
2007-10-26	71.60	71.76	71.12	71.75	9323200
2007-10-29	71.95	72.19	71.60	71.83	11489600
2007-10-30	69.53	69.90	67.90	68.95	25805722
2007-10-31	69.35	69.89	69.04	69.52	14145800
2007-11-01	69.22	69.85	68.59	68.59	15106200
2007-11-02	69.05	69.76	68.86	69.55	11448894
2007-11-05	69.39	70.92	69.38	70.18	12739973
2007-11-06	70.40	70.64	70.07	70.47	8733647
2007-11-07	70.44	70.98	69.23	69.42	11874255
2007-11-08	69.76	71.02	69.10	70.84	14437023
2007-11-09	70.55	71.00	70.30	70.42	11899054
2007-11-12	70.44	71.48	70.35	70.77	10793964
2007-11-13	71.26	71.76	70.77	71.57	12264635
2007-11-14	71.98	72.25	71.20	71.54	11908741
2007-11-15	71.40	72.49	71.31	71.83	11439957
2007-11-16	72.46	73.25	72.15	73.19	15145888
2007-11-19	72.87	73.29	72.28	72.82	11337826
2007-11-20	72.98	73.85	72.46	73.21	12770929
2007-11-21	73.05	73.80	72.09	72.26	10382560
2007-11-23	72.88	72.92	72.30	72.86	4592459
2007-11-26	73.00	73.55	71.92	72.19	13670403
2007-11-27	72.71	73.62	72.27	73.13	13090394
2007-11-28	72.99	74.04	72.52	73.91	13638652
2007-11-29	73.82	74.30	73.35	74.15	7878931
2007-11-30	74.60	74.60	73.35	74.00	13784572
2007-12-03	74.00	74.25	73.22	73.52	9036156
2007-12-04	73.23	73.80	73.04	73.29	9185535
2007-12-05	73.65	74.08	72.91	73.81	9682563
2007-12-06	73.78	74.24	73.49	74.18	8469942
2007-12-07	74.24	74.82	74.06	74.12	7692143
2007-12-10	74.17	74.60	74.08	74.33	6521595
2007-12-11	74.59	74.91	73.76	73.84	13287388
2007-12-12	74.65	75.18	74.23	74.67	13647206
2007-12-13	74.45	75.00	74.10	74.40	10569420
2007-12-14	74.37	74.50	73.85	73.90	13648077
2007-12-17	73.73	73.94	73.09	73.24	13268713
2007-12-18	73.65	73.65	72.52	72.84	10732045
2007-12-19	72.78	73.62	72.66	72.98	8173334
2007-12-20	73.38	73.49	73.00	73.19	7362131
2007-12-21	73.41	74.33	73.34	74.08	16219929
2007-12-24	74.03	74.44	73.70	73.94	2826952
2007-12-26	73.90	74.20	73.77	74.04	6433792
2007-12-27	73.80	74.26	73.62	73.89	6902899
2007-12-28	74.06	74.49	73.82	74.25	6637862
2007-12-31	74.25	74.26	73.23	73.42	7996649
2008-01-02	73.59	73.59	71.87	72.31	12255349
2008-01-03	72.41	73.33	72.00	72.31	11163055
2008-01-04	71.70	72.99	71.70	72.02	10049275
2008-01-07	72.24	72.67	71.90	72.49	11915993
2008-01-08	72.70	73.81	72.00	72.68	17169075
2008-01-09	72.54	73.60	72.06	72.54	14875850
2008-01-10	72.07	72.85	72.07	72.48	13039685
2008-01-11	72.30	72.30	70.01	70.18	18046425
2008-01-14	70.82	70.89	70.01	70.29	13145704
2008-01-15	70.00	70.79	69.23	69.70	12662056
2008-01-16	69.25	69.96	68.77	68.84	14936844
2008-01-17	68.95	69.46	67.85	68.07	15130977
2008-01-18	68.40	68.65	66.70	67.15	17974943
2008-01-22	64.19	65.93	62.81	65.14	25637429
2008-01-23	62.74	66.50	62.74	66.24	18487221
2008-01-24	66.64	66.78	65.35	66.15	12027820
2008-01-25	66.83	66.83	65.29	65.31	13000402
2008-01-28	65.53	65.70	64.90	65.29	12868576
2008-01-29	65.57	65.60	64.65	64.68	12683587
2008-01-30	64.70	65.93	64.60	64.96	12264821
2008-01-31	63.79	65.95	63.78	65.56	19882167
2008-02-01	66.15	66.68	65.44	66.05	12166656
2008-02-04	66.56	67.02	66.15	66.15	10342966
2008-02-05	66.06	66.31	64.98	65.04	14270893
2008-02-06	65.02	65.46	64.81	65.31	13842155
2008-02-07	65.08	66.34	65.08	65.77	16197782
2008-02-08	65.55	65.75	64.85	65.02	9270950
2008-02-11	64.91	66.03	64.73	66.00	10332733
2008-02-12	66.43	67.40	66.08	67.16	11107509
2008-02-13	67.39	67.74	66.77	67.00	11051780
2008-02-14	67.14	67.45	66.26	66.63	10952106
2008-02-15	66.63	66.90	66.15	66.30	11756032
2008-02-19	66.93	66.93	66.10	66.31	10403927
2008-02-20	66.15	66.23	65.62	66.17	10843369
2008-02-21	66.27	66.33	65.79	65.96	11931331
2008-02-22	66.19	66.40	65.35	66.21	11139671
2008-02-25	66.12	67.18	66.05	66.68	11879685
2008-02-26	66.50	67.92	66.35	67.68	11259655
2008-02-27	67.14	67.64	67.01	67.21	11769792
2008-02-28	66.76	67.10	66.61	66.97	11149275
2008-02-29	66.55	66.96	66.04	66.18	14640187
2008-03-03	66.15	66.39	65.53	66.35	11568432
2008-03-04	65.95	66.25	65.53	66.05	16500320
2008-03-05	66.29	67.16	66.05	66.70	11694861
2008-03-06	66.50	66.89	66.32	66.51	9957839
2008-03-07	66.12	66.34	65.67	65.80	13753806
2008-03-10	65.75	65.92	65.58	65.76	13774289
2008-03-11	65.81	66.75	65.81	66.66	14472601
2008-03-12	66.64	67.63	66.64	67.04	9641168
2008-03-13	66.84	67.63	66.59	67.36	16206395
2008-03-14	67.71	67.71	66.00	66.74	19284971
2008-03-17	66.00	67.65	66.00	67.05	17066886
2008-03-18	67.80	68.54	67.15	68.54	14681200
2008-03-19	68.74	68.88	67.78	67.81	15093873
2008-03-20	68.49	69.39	67.81	69.37	16522962
2008-03-24	69.70	70.00	69.06	69.97	10099982
2008-03-25	69.98	69.98	69.32	69.54	10581279
2008-03-26	69.32	69.90	69.06	69.64	8431876
2008-03-27	69.69	70.10	69.32	69.41	11899626
2008-03-28	69.55	70.04	69.37	69.44	7432156
2008-03-31	69.56	70.18	68.90	70.07	13745600
2008-04-01	70.41	71.20	69.85	71.14	11591021
2008-04-02	71.06	71.13	70.27	70.48	10209344
2008-04-03	70.20	70.60	69.78	70.47	9579949
2008-04-04	70.47	70.92	70.05	70.60	10160261
2008-04-07	70.97	70.97	70.10	70.51	9466260
2008-04-08	70.01	70.67	69.93	70.65	8748639
2008-04-09	70.15	70.30	69.64	70.21	11440401
2008-04-10	70.09	70.69	69.95	70.18	9656737
2008-04-11	69.75	70.47	69.75	70.00	11862295
2008-04-14	70.12	70.45	69.76	70.12	9079255
2008-04-15	70.39	70.40	69.80	70.23	8604080
2008-04-16	70.68	70.68	68.97	69.27	19498386
2008-04-17	68.72	68.75	67.30	67.56	21014044
2008-04-18	67.94	68.00	66.86	67.17	18345710
2008-04-21	66.91	68.02	66.74	67.80	10496618
2008-04-22	67.51	67.75	67.15	67.47	13148901
2008-04-23	67.87	67.87	66.75	67.17	14185007
2008-04-24	67.05	67.49	66.79	66.83	12617468
2008-04-25	67.27	67.27	66.17	66.55	13680362
2008-04-28	66.62	66.90	66.03	66.21	18167455
2008-04-29	66.21	66.36	65.80	65.90	16567891
2008-04-30	67.05	68.49	66.87	67.05	21864946
2008-05-01	67.03	67.48	66.52	67.03	13493775
2008-05-02	67.10	67.30	66.36	66.80	13290465
2008-05-05	66.70	66.90	66.22	66.65	10193992
2008-05-06	66.21	66.88	66.21	66.65	9819843
2008-05-07	66.59	67.03	65.70	65.80	13045844
2008-05-08	66.10	66.26	65.68	65.92	10081889
2008-05-09	65.62	65.79	65.10	65.21	9756679
2008-05-12	65.43	65.75	65.00	65.35	11162143
2008-05-13	65.50	66.12	65.25	65.73	10942422
2008-05-14	65.93	66.49	65.37	65.50	13205104
2008-05-15	65.28	66.37	65.12	66.36	11877325
2008-05-16	66.44	66.97	66.42	66.75	12286160
2008-05-19	66.51	66.97	66.40	66.86	9182823
2008-05-20	66.63	66.80	65.74	65.86	11931586
2008-05-21	66.08	66.08	65.01	65.17	11650262
2008-05-22	65.32	65.81	65.06	65.62	8639052
2008-05-23	65.38	65.75	65.10	65.27	8415233
2008-05-27	65.38	65.50	64.91	65.07	10902456
2008-05-28	65.32	65.42	64.76	64.87	10195748
2008-05-29	64.88	65.75	64.75	65.47	10548761
2008-05-30	65.53	66.13	65.32	66.05	9761738
2008-06-02	66.05	65.92	64.94	65.36	9981067
2008-06-03	65.46	65.64	64.95	65.41	11417446
2008-06-04	66.00	66.57	65.60	66.45	12590882
2008-06-05	66.56	66.82	66.10	66.67	10784707
2008-06-06	66.35	66.38	65.26	65.37	16364709
2008-06-09	65.35	66.18	65.22	66.07	12982961
2008-06-10	65.63	67.15	65.63	66.66	13803341
2008-06-11	66.43	66.82	66.02	66.20	12619551
2008-06-12	66.40	66.75	66.06	66.46	11939431
2008-06-13	66.77	66.81	66.08	66.45	10941438
2008-06-16	66.45	66.41	65.77	65.90	12204646
2008-06-17	65.97	66.26	65.74	65.80	8220848
2008-06-18	65.59	65.95	64.92	65.00	11511795
2008-06-19	64.95	65.57	64.71	64.90	11545430
2008-06-20	64.65	65.08	63.10	63.16	21462039
2008-06-23	63.43	63.60	62.74	62.93	10507315
2008-06-24	62.82	63.26	62.42	62.86	11172145
2008-06-25	63.14	64.06	62.83	63.49	12893659
2008-06-26	63.22	63.88	62.23	62.25	15243973
2008-06-27	62.19	62.62	60.49	60.49	21773356
2008-06-30	60.69	61.36	60.44	60.81	14977663
2008-07-01	60.55	62.01	60.05	61.98	19060375
2008-07-02	61.95	62.94	61.65	62.69	18876493
2008-07-03	62.70	63.89	62.69	63.67	11551694
2008-07-07	63.81	63.81	62.60	62.91	18717186
2008-07-08	62.67	63.96	62.67	63.66	18142851
2008-07-09	63.93	64.63	63.41	63.80	15553230
2008-07-10	63.71	64.32	63.36	64.22	17753441
2008-07-11	63.93	64.29	63.18	63.45	21849602
2008-07-14	63.90	64.38	63.62	63.93	14939855
2008-07-15	62.35	67.41	62.03	64.35	25356863
2008-07-16	63.73	64.16	63.38	63.89	19482654
2008-07-17	63.97	64.08	63.20	63.89	15878879
2008-07-18	63.97	63.97	63.25	63.67	15478064
2008-07-21	63.93	63.93	63.41	63.64	9811357
2008-07-22	63.65	64.70	63.53	64.10	13195935
2008-07-23	64.25	64.94	63.82	64.70	11261554
2008-07-24	64.70	65.17	64.41	64.51	11096882
2008-07-25	64.62	64.97	64.26	64.46	11002640
2008-07-28	64.39	64.45	63.65	63.83	12599096
2008-07-29	63.95	65.61	63.80	65.54	16520889
2008-07-30	65.43	66.76	65.43	66.57	13648243
2008-07-31	66.02	66.44	65.25	65.48	14043663
2008-08-01	65.73	65.98	64.72	64.95	11147319
2008-08-04	65.12	66.50	64.90	65.82	12657650
2008-08-05	66.21	68.10	65.82	67.97	20383426
2008-08-06	67.95	68.12	67.29	67.77	13002141
2008-08-07	67.83	68.20	67.07	67.48	10964545
2008-08-08	67.01	69.88	66.80	69.63	15116438
2008-08-11	69.62	69.89	67.07	69.43	10843417
2008-08-12	69.22	70.53	69.10	70.34	14374903
2008-08-13	70.22	70.24	69.20	69.60	10701059
2008-08-14	69.55	70.48	69.11	69.71	9447324
2008-08-15	70.49	71.98	69.71	71.60	17615350
2008-08-18	71.32	72.00	71.03	71.27	12509076
2008-08-19	71.02	71.72	70.65	70.72	12332806
2008-08-20	70.68	70.76	69.68	70.30	10980926
2008-08-21	69.83	70.11	69.29	69.90	9722484
2008-08-22	70.07	71.80	70.07	71.61	11870317
2008-08-25	71.33	71.43	69.92	70.13	9493629
2008-08-26	70.03	70.36	69.58	69.84	8432898
2008-08-27	69.68	70.24	69.38	70.06	8307753
2008-08-28	70.35	71.20	69.81	71.01	8106690
2008-08-29	70.71	71.08	69.74	69.77	9569389
2008-09-02	70.35	71.43	70.15	70.47	11294003
2008-09-03	70.42	71.50	70.18	71.42	10434039
2008-09-04	71.16	71.52	70.37	70.44	12299099
2008-09-05	70.39	71.07	69.73	70.78	11579383
2008-09-08	71.33	72.48	71.31	72.37	16521711
2008-09-09	71.66	72.46	71.47	71.89	18542131
2008-09-10	71.85	73.54	71.81	72.39	19055934
2008-09-11	71.80	73.16	71.58	73.08	16200330
2008-09-12	72.33	73.25	72.33	73.15	11378773
2008-09-15	72.34	73.57	72.14	72.14	19749376
2008-09-16	71.52	73.00	71.30	72.00	21425799
2008-09-17	71.68	72.02	70.84	70.94	25324103
2008-09-18	71.22	72.96	70.40	71.31	28179732
2008-09-19	72.56	72.75	68.15	70.36	28608496
2008-09-22	70.01	70.40	67.76	68.04	14998656
2008-09-23	68.14	69.64	67.07	67.28	15134503
2008-09-24	67.43	68.87	67.21	68.74	13053715
2008-09-25	69.02	70.20	68.04	68.51	17513151
2008-09-26	67.82	69.42	67.82	68.84	13417619
2008-09-29	68.15	69.50	66.00	66.75	23388491
2008-09-30	67.19	69.92	67.05	69.69	23103171
2008-10-01	69.34	71.44	69.34	71.27	17760902
2008-10-02	70.91	71.94	70.52	71.44	21834289
2008-10-03	71.02	71.80	70.07	71.02	22952605
2008-10-06	69.77	70.46	67.02	68.58	25914737
2008-10-07	69.03	69.69	66.08	66.25	23859370
2008-10-08	65.78	69.01	64.46	66.10	37290823
2008-10-09	66.14	66.58	60.69	60.88	30093519
2008-10-10	58.77	63.00	54.92	59.56	47114834
2008-10-13	61.67	63.93	61.00	63.29	25023222
2008-10-14	65.55	65.88	62.56	64.10	29456563
2008-10-15	63.28	63.89	58.63	59.82	23608079
2008-10-16	59.91	62.25	57.12	61.77	27623197
2008-10-17	60.65	63.79	59.83	61.74	19589949
2008-10-20	62.54	64.12	61.10	63.91	16636362
2008-10-21	63.47	64.29	62.64	62.96	12739472
2008-10-22	61.39	61.54	58.35	58.76	34940812
2008-10-23	59.13	61.30	57.22	60.57	25830451
2008-10-24	56.90	60.34	56.62	58.87	26572438
2008-10-27	58.03	60.50	57.00	57.37	23487841
2008-10-28	58.40	63.49	57.07	63.23	35618875
2008-10-29	63.01	63.98	59.41	60.99	31023785
2008-10-30	62.33	63.50	61.44	63.08	36500376
2008-10-31	62.96	64.93	62.76	64.54	42624164
2008-11-03	64.72	65.25	64.07	64.40	50502583
2008-11-04	65.30	66.48	65.10	66.07	46697767
2008-11-05	65.41	66.13	63.81	63.81	71835222
2008-11-06	64.05	65.47	62.54	63.35	49444959
2008-11-07	63.70	64.83	63.43	64.49	19003346
2008-11-10	65.46	65.78	64.03	64.95	16518136
2008-11-11	64.65	64.88	63.23	63.82	16272524
2008-11-12	63.50	63.50	61.50	61.85	26012799
2008-11-13	61.71	66.82	60.87	65.05	44886551
2008-11-14	64.87	66.00	61.96	63.11	42262689
2008-11-17	63.00	64.54	61.41	62.51	23081070
2008-11-18	62.25	64.49	60.76	64.25	35519373
2008-11-19	63.88	64.66	62.11	62.27	23345325
2008-11-20	61.67	63.42	59.00	59.33	31313854
2008-11-21	60.05	63.33	58.29	63.09	34196153
2008-11-24	63.44	65.00	62.68	64.68	26077284
2008-11-25	64.54	65.45	61.71	63.18	22844140
2008-11-26	61.77	63.19	61.40	63.16	15151591
2008-11-28	63.04	64.55	63.04	64.35	7768636
2008-12-01	63.73	63.80	60.35	60.49	20435322
2008-12-02	61.60	61.65	59.35	61.44	20242345
2008-12-03	60.52	63.13	60.50	62.88	19967588
2008-12-04	62.28	62.93	60.58	61.25	17919761
2008-12-05	60.81	62.93	59.40	62.63	22087381
2008-12-08	63.01	64.00	62.02	62.49	20894506
2008-12-09	61.97	62.25	59.36	59.79	21441489
2008-12-10	60.27	60.66	58.51	59.12	14783412
2008-12-11	57.77	59.86	57.50	58.58	18861403
2008-12-12	58.33	59.23	57.05	58.94	16819001
2008-12-15	58.15	59.85	58.15	59.36	12230880
2008-12-16	59.90	61.75	59.58	61.62	17789466
2008-12-17	60.99	61.39	60.01	60.70	16369665
2008-12-18	61.00	62.17	59.50	60.31	17196080
2008-12-19	60.80	61.98	59.75	60.18	23247340
2008-12-22	60.89	60.89	59.25	59.43	11407058
2008-12-23	60.57	61.00	59.67	59.83	10654414
2008-12-24	59.95	60.70	59.88	60.39	4040951
2008-12-26	60.60	61.00	60.09	60.53	4455552
2008-12-29	60.78	60.78	59.43	60.20	8600817
2008-12-30	60.50	61.47	60.42	61.12	10008201
2008-12-31	61.35	62.20	61.07	61.82	10844788
2009-01-02	61.69	62.97	61.06	62.80	11139086
2009-01-05	62.32	62.44	61.59	62.35	14322752
2009-01-06	62.50	62.95	61.51	62.17	13402511
2009-01-07	61.33	61.66	60.64	61.08	12419881
2009-01-08	60.91	61.25	60.00	60.41	11508280
2009-01-09	60.64	60.80	59.75	59.86	10843130
2009-01-12	59.75	60.42	59.69	59.94	11373109
2009-01-13	59.96	60.29	59.02	59.47	15791844
2009-01-14	59.05	59.18	57.22	57.86	16125204
2009-01-15	57.09	57.48	56.55	57.46	18808247
2009-01-16	58.08	58.25	57.12	57.73	18904787
2009-01-20	57.77	58.45	57.23	57.43	17999420
2009-01-21	58.20	58.20	56.49	57.57	18206170
2009-01-22	57.38	57.56	56.27	56.96	19133673
2009-01-23	56.54	56.61	55.59	56.00	21073612
2009-01-26	55.95	56.92	55.61	56.37	17034485
2009-01-27	56.48	57.39	56.20	56.70	11962825
2009-01-28	57.50	58.38	56.90	58.18	17846908
2009-01-29	57.79	59.00	57.56	58.22	14732471
2009-01-30	56.50	56.84	54.24	54.50	35111095
2009-02-02	54.00	54.38	52.21	53.05	19427977
2009-02-03	53.49	54.09	52.54	53.91	14899254
2009-02-04	54.33	54.45	52.21	52.52	14761430
2009-02-05	52.29	53.60	52.13	53.32	17727501
2009-02-06	53.42	54.46	53.06	54.00	15338489
2009-02-09	53.89	53.98	52.67	52.94	13424353
2009-02-10	52.74	53.46	50.97	51.45	22524866
2009-02-11	51.80	51.91	50.86	51.16	16404933
2009-02-12	50.93	51.40	49.95	51.28	18021247
2009-02-13	51.37	51.68	50.73	51.09	11644706
2009-02-17	50.00	50.94	49.28	50.11	20833842
2009-02-18	49.84	51.17	49.75	50.95	16755091
2009-02-19	51.50	52.05	51.03	51.13	13504748
2009-02-20	50.24	51.36	49.80	50.25	19555932
2009-02-23	50.49	50.49	48.79	48.90	15131026
2009-02-24	49.04	50.18	48.97	49.77	14983406
2009-02-25	49.59	50.48	49.22	49.92	17412024
2009-02-26	50.10	50.20	48.90	48.97	13607015
2009-02-27	48.66	49.11	47.76	48.17	20751551
2009-03-02	47.32	47.93	46.80	46.87	19033187
2009-03-03	47.33	47.88	46.38	46.63	19532327
2009-03-04	46.93	48.00	46.67	47.31	15701049
2009-03-05	46.45	46.81	44.93	45.40	19468909
2009-03-06	45.87	46.59	44.63	45.71	19553944
2009-03-09	45.30	45.60	43.93	44.18	16929901
2009-03-10	44.51	45.19	44.37	45.17	20635801
2009-03-11	45.59	45.74	44.76	45.07	13396055
2009-03-12	44.89	45.90	44.52	45.78	13715698
2009-03-13	46.10	47.08	45.66	46.95	13905518
2009-03-16	47.37	48.41	47.17	47.82	15182347
2009-03-17	47.95	48.14	47.41	47.98	11481910
2009-03-18	47.75	48.75	46.99	48.02	16709064
2009-03-19	48.24	48.42	46.20	46.31	16169974
2009-03-20	46.55	46.94	45.52	45.59	25561114
2009-03-23	46.11	47.80	46.00	47.74	16279679
2009-03-24	47.42	48.21	46.89	47.07	12176833
2009-03-25	47.70	48.60	47.20	48.06	15276196
2009-03-26	48.27	48.82	47.51	48.76	16257895
2009-03-27	48.21	49.03	48.13	48.57	10402321
2009-03-30	48.04	48.10	46.57	47.28	12747896
2009-03-31	47.56	47.83	46.95	47.09	13848778
2009-04-01	46.75	48.48	46.29	48.21	17104353
2009-04-02	48.72	50.29	48.72	49.42	18320657
2009-04-03	49.54	49.75	48.72	49.63	14800187
2009-04-06	49.46	49.97	48.91	49.65	10345398
2009-04-07	49.42	49.42	48.53	48.68	9802054
2009-04-08	48.80	49.00	47.88	48.47	9434402
2009-04-09	49.17	49.29	48.37	49.19	14766398
2009-04-13	48.88	49.03	47.95	48.04	12909880
2009-04-14	47.98	48.03	46.98	47.25	15098538
2009-04-15	47.68	48.86	47.65	48.75	14181602
2009-04-16	49.20	50.74	49.11	50.43	16333428
2009-04-17	51.15	51.96	50.82	51.66	21662434
2009-04-20	51.57	51.97	50.62	50.73	15444850
2009-04-21	50.82	51.67	49.50	51.37	12604246
2009-04-22	50.96	50.96	49.54	49.60	13385973
2009-04-23	49.84	49.84	48.75	49.32	11863399
2009-04-24	49.50	49.89	49.02	49.51	11324188
2009-04-27	49.07	50.41	49.07	49.97	9603548
2009-04-28	49.75	50.18	49.25	49.69	9004830
2009-04-29	49.91	50.97	49.82	50.42	11400421
2009-04-30	50.23	50.23	48.25	49.44	24582177
2009-05-01	49.60	49.75	48.55	49.50	11888565
2009-05-04	49.97	51.03	49.69	50.99	12625773
2009-05-05	50.76	50.99	49.51	49.79	12300785
2009-05-06	50.00	50.86	49.90	50.84	14933088
2009-05-07	51.00	52.19	50.62	51.34	13719948
2009-05-08	52.00	52.19	51.19	51.57	13417007
2009-05-11	51.42	51.55	50.23	50.37	13896876
2009-05-12	50.40	51.35	50.00	50.94	13778918
2009-05-13	50.53	51.21	50.11	50.96	11238991
2009-05-14	51.02	51.64	50.75	50.80	11105756
2009-05-15	51.43	51.43	50.37	50.67	14120257
2009-05-18	50.98	52.61	50.92	52.52	14071294
2009-05-19	52.57	53.51	52.27	52.95	15215505
2009-05-20	53.74	54.77	53.56	54.02	15964164
2009-05-21	53.48	53.48	52.51	53.02	11228651
2009-05-22	53.07	53.74	52.96	53.03	6764998
2009-05-26	52.94	54.10	52.67	53.78	10918834
2009-05-27	53.72	53.78	51.58	51.78	14497826
2009-05-28	52.26	52.67	51.11	52.59	16611303
2009-05-29	52.62	52.68	51.50	51.94	15133681
2009-06-01	52.55	53.65	52.36	53.36	12487212
2009-06-02	53.23	54.13	53.16	53.71	11923394
2009-06-03	53.38	53.84	52.90	53.81	12644874
2009-06-04	53.76	53.86	52.97	53.35	9986963
2009-06-05	53.56	53.95	52.92	53.18	10550930
2009-06-08	52.93	53.58	52.59	53.14	10651795
2009-06-09	52.84	52.90	52.25	52.41	11605906
2009-06-10	52.69	52.93	51.57	52.08	13082494
2009-06-11	52.05	52.74	51.95	52.01	10867561
2009-06-12	51.88	52.77	51.73	52.55	10352651
2009-06-15	52.38	52.38	51.07	51.33	12158059
2009-06-16	51.61	51.61	50.03	50.10	15722515
2009-06-17	50.13	50.75	50.00	50.01	12711993
2009-06-18	50.07	51.36	50.01	51.17	12999798
2009-06-19	51.28	51.47	50.24	50.64	19541888
2009-06-22	50.33	50.87	47.00	50.56	12992256
2009-06-23	50.52	50.82	50.39	50.55	10611787
2009-06-24	50.58	50.98	50.06	50.55	12398967
2009-06-25	50.43	52.03	50.12	51.68	13723342
2009-06-26	51.46	52.03	51.05	51.75	25129268
2009-06-29	51.92	52.40	51.60	52.23	8899844
2009-06-30	52.23	52.23	50.75	51.10	14394305
2009-07-01	51.47	52.53	51.28	52.00	14314246
2009-07-02	51.79	51.83	50.74	51.11	15213406
2009-07-06	50.75	52.42	50.52	52.17	16040821
2009-07-07	51.99	52.44	51.63	51.91	13430496
2009-07-08	52.02	52.81	51.54	52.64	16899451
2009-07-09	52.65	52.75	52.18	52.41	11648017
2009-07-10	52.18	52.50	51.94	52.22	9267388
2009-07-13	52.06	53.14	52.05	52.98	12289014
2009-07-14	53.07	53.77	52.74	53.54	12817301
2009-07-15	53.61	54.73	53.50	54.65	15161257
2009-07-16	54.65	55.44	54.50	55.21	12621965
2009-07-17	55.26	55.92	54.93	55.92	13344842
2009-07-20	56.01	56.03	55.15	55.56	10925306
2009-07-21	55.94	56.18	52.00	55.49	11131733
2009-07-22	55.16	55.36	54.65	54.87	10000051
2009-07-23	54.93	55.56	54.80	55.16	15014679
2009-07-24	55.64	55.90	55.33	55.84	8642782
2009-07-27	55.89	55.98	55.35	55.78	6868856
2009-07-28	55.60	55.96	55.28	55.71	8147204
2009-07-29	55.56	56.37	55.56	56.12	9666225
2009-07-30	56.57	57.00	55.93	56.23	11966578
2009-07-31	56.20	56.75	55.43	55.51	12663818
2009-08-03	55.96	56.00	55.00	55.61	11227700
2009-08-04	55.42	55.92	55.30	55.46	10994252
2009-08-05	53.74	54.17	53.32	53.91	21315518
2009-08-06	53.81	53.91	51.14	51.46	29716458
2009-08-07	51.84	52.82	51.46	52.03	16315912
2009-08-10	51.92	52.28	51.58	52.17	11763887
2009-08-11	52.11	52.28	51.93	51.93	9293372
2009-08-12	52.00	52.49	51.85	52.08	10148732
2009-08-13	52.29	52.34	51.75	52.30	10486509
2009-08-14	52.55	52.81	51.87	52.37	12070373
2009-08-17	52.32	52.59	52.12	52.21	11417995
2009-08-18	52.40	52.66	52.08	52.45	8342770
2009-08-19	52.27	53.04	52.27	52.80	12169243
2009-08-20	52.93	53.14	52.65	53.02	8471570
2009-08-21	53.45	53.77	53.00	53.58	13274843
2009-08-24	53.77	53.92	52.97	53.34	11781876
2009-08-25	53.46	53.99	53.16	53.40	12699168
2009-08-26	53.41	53.80	53.28	53.36	9387906
2009-08-27	53.30	53.41	52.70	53.06	10394885
2009-08-28	53.11	53.39	52.66	53.19	8998717
2009-08-31	53.00	54.12	52.81	54.11	15367287
2009-09-01	53.85	54.04	52.87	53.02	14424304
2009-09-02	52.95	53.22	52.75	52.80	8874656
2009-09-03	52.95	53.02	52.52	52.87	9122598
2009-09-04	52.79	53.00	52.66	52.86	7527658
2009-09-08	53.45	54.20	53.21	54.20	15676274
2009-09-09	54.20	54.30	53.53	53.76	11148192
2009-09-10	55.23	56.32	55.18	56.04	26760265
2009-09-11	56.11	56.40	55.40	55.64	12700863
2009-09-14	55.23	55.49	55.05	55.30	11140825
2009-09-15	55.56	55.63	54.89	55.03	11674340
2009-09-16	55.08	55.45	54.61	55.31	12932134
2009-09-17	55.33	56.11	55.30	55.53	10665749
2009-09-18	56.57	57.51	56.50	57.32	25881065
2009-09-21	57.35	57.46	56.75	57.10	11672146
2009-09-22	57.30	57.51	56.96	57.24	11517366
2009-09-23	57.34	58.05	57.15	57.25	14612243
2009-09-24	57.38	57.97	57.30	57.84	13589957
2009-09-25	58.00	58.50	57.92	58.01	13477460
2009-09-28	58.21	58.66	58.01	58.16	9008149
2009-09-29	58.34	58.37	57.76	57.91	7625208
2009-09-30	57.84	58.14	57.34	57.92	14047261
2009-10-01	57.63	57.63	56.44	56.62	15894270
2009-10-02	56.40	56.91	56.20	56.75	13088732
2009-10-05	56.79	56.94	56.02	56.68	10879969
2009-10-06	56.88	57.24	56.79	57.03	12000179
2009-10-07	57.01	57.08	56.76	56.95	7608800
2009-10-08	57.37	57.85	57.14	57.65	12817012
2009-10-09	57.34	57.63	57.30	57.56	6467150
2009-10-12	57.67	58.37	57.42	57.50	7928211
2009-10-13	57.37	57.37	56.83	57.26	11280428
2009-10-14	57.49	57.49	57.03	57.31	8385651
2009-10-15	57.28	57.43	56.87	57.24	11795201
2009-10-16	57.12	57.69	57.10	57.44	12249674
2009-10-19	57.51	58.02	57.22	57.79	7896502
2009-10-20	57.93	58.85	57.88	58.13	11322228
2009-10-21	57.92	58.24	57.40	57.49	11468683
2009-10-22	57.48	58.32	57.37	58.13	10267118
2009-10-23	58.13	58.13	57.21	57.64	10811653
2009-10-26	57.65	57.86	56.58	56.90	10453941
2009-10-27	56.88	57.42	56.67	57.18	10433197
2009-10-28	56.98	57.92	56.97	57.23	15645942
2009-10-29	59.39	59.98	58.91	59.54	26539736
2009-10-30	59.18	59.54	57.86	58.00	21381961
2009-11-02	58.39	58.99	58.00	58.95	14740099
2009-11-03	58.45	58.92	58.20	58.58	12101200
2009-11-04	58.94	59.66	58.70	59.03	13176692
2009-11-05	59.25	60.64	59.08	60.47	16328755
2009-11-06	60.17	61.38	60.00	61.04	16008853
2009-11-09	61.19	61.90	60.84	61.85	14313058
2009-11-10	61.58	62.36	61.47	61.86	15118803
2009-11-11	61.87	62.28	61.52	62.23	9839213
2009-11-12	62.11	62.12	61.22	61.30	14169770
2009-11-13	61.30	61.85	61.04	61.61	11793151
2009-11-16	62.00	62.68	61.93	62.27	12542125
2009-11-17	62.18	62.68	62.08	62.31	11532074
2009-11-18	62.19	62.45	61.74	62.41	11983239
2009-11-19	62.16	62.29	61.51	62.15	9302536
2009-11-20	62.00	62.22	61.48	61.80	12353670
2009-11-23	62.20	62.96	62.12	62.73	10581475
2009-11-24	62.77	62.95	62.38	62.80	9769663
2009-11-25	62.94	63.48	62.70	62.87	8244877
2009-11-27	61.89	62.75	61.60	62.48	6193046
2009-11-30	62.37	63.00	62.12	62.35	12382386
2009-12-01	62.61	63.35	62.60	62.91	9560539
2009-12-02	62.93	63.39	62.85	63.19	9023770
2009-12-03	63.09	63.36	62.42	62.56	9844350
2009-12-04	63.15	63.30	62.25	62.60	11299969
2009-12-07	62.39	62.73	62.04	62.47	8947976
2009-12-08	62.14	62.30	61.60	61.87	11169126
2009-12-09	61.93	62.41	61.70	62.24	9118241
2009-12-10	62.35	62.85	62.08	62.24	10030399
2009-12-11	62.29	62.85	62.21	62.34	8932484
2009-12-14	62.54	63.08	62.39	63.01	9535761
2009-12-15	62.70	62.82	61.89	62.12	11547061
2009-12-16	62.38	62.67	62.12	62.16	9873662
2009-12-17	62.00	62.12	61.54	61.59	10983525
2009-12-18	61.98	62.00	60.41	61.55	22847802
2009-12-21	61.65	61.85	61.23	61.30	9550066
2009-12-22	61.14	61.50	61.02	61.30	7178912
2009-12-23	61.06	61.35	60.76	61.31	5639790
2009-12-24	61.25	61.48	61.05	61.28	3356976
2009-12-28	61.52	61.65	60.79	61.25	6880520
2009-12-29	61.16	61.88	61.15	61.58	7281370
2009-12-30	61.38	61.89	61.16	61.37	5666212
2009-12-31	61.52	61.53	60.56	60.63	5942110
2010-01-04	61.11	61.31	60.63	61.12	9190873
2010-01-05	61.13	61.28	60.60	61.14	8650514
2010-01-06	60.94	60.96	60.50	60.85	9908909
2010-01-07	60.58	60.70	60.24	60.52	8972748
2010-01-08	60.36	60.53	60.06	60.44	8466961
2010-01-11	60.08	60.27	59.01	60.20	14775303
2010-01-12	60.70	61.36	60.50	60.89	13461316
2010-01-13	61.04	61.79	60.91	61.52	16968809
2010-01-14	61.42	61.74	61.38	61.58	9139454
2010-01-15	61.60	61.86	60.44	60.82	15769766
2010-01-19	60.80	61.83	60.80	61.72	11577895
2010-01-20	60.97	61.04	60.10	60.45	11557958
2010-01-21	60.56	60.93	59.45	59.84	14300131
2010-01-22	59.75	60.69	59.22	60.31	17703177
2010-01-25	60.83	60.98	60.15	60.63	11631216
2010-01-26	60.17	60.95	60.00	60.69	13079472
2010-01-27	60.46	60.98	59.95	60.81	15228937
2010-01-28	61.67	63.31	61.58	61.68	26931270
2010-01-29	61.91	62.24	61.47	61.55	17067583
2010-02-01	61.85	62.24	61.51	61.99	12908022
2010-02-02	61.93	63.04	61.66	62.90	17680714
2010-02-03	62.74	62.86	62.36	62.65	11083449
2010-02-04	62.20	62.34	61.31	61.40	14306590
2010-02-05	61.09	61.44	60.43	61.30	14844303
2010-02-08	61.06	61.51	60.81	61.01	11431721
2010-02-09	61.38	62.00	61.01	61.76	11427096
2010-02-10	61.74	61.85	61.22	61.67	9854584
2010-02-11	61.42	62.16	61.27	61.96	10383345
2010-02-12	61.76	62.13	61.29	61.76	16188214
2010-02-16	62.60	62.87	62.35	62.83	13273019
2010-02-17	62.80	62.97	62.51	62.85	14384373
2010-02-18	62.73	63.50	62.35	63.39	17709512
2010-02-19	63.27	63.74	63.02	63.45	10898089
2010-02-22	63.69	63.88	63.30	63.42	9675300
2010-02-23	63.23	63.82	62.92	63.21	11948901
2010-02-24	63.22	63.96	63.13	63.89	12808717
2010-02-25	63.23	63.86	63.01	63.70	10085552
2010-02-26	63.75	63.88	63.14	63.28	10640841
2010-03-01	63.46	63.80	63.15	63.51	7748571
2010-03-02	63.72	63.87	63.34	63.71	8004002
2010-03-03	63.66	63.90	63.43	63.55	8608214
2010-03-04	63.65	64.15	63.41	63.67	8600247
2010-03-05	63.69	63.78	63.05	63.69	10101048
2010-03-08	63.55	63.67	63.03	63.19	11293283
2010-03-09	63.08	63.50	63.05	63.30	7100840
2010-03-10	63.23	63.29	62.86	63.01	9813248
2010-03-11	62.76	63.18	62.51	63.17	10053430
2010-03-12	63.33	63.55	63.06	63.32	8099045
2010-03-15	63.19	63.70	63.19	63.70	7675284
2010-03-16	63.72	63.90	63.42	63.53	8939403
2010-03-17	63.78	64.03	63.37	64.01	10135391
2010-03-18	63.90	64.13	63.65	63.73	8867365
2010-03-19	63.83	64.00	63.52	63.84	17458067
2010-03-22	63.52	64.10	63.52	63.88	9647924
2010-03-23	63.93	64.58	63.66	64.53	11808387
2010-03-24	64.33	64.40	63.48	63.61	11732091
2010-03-25	63.94	64.12	63.58	63.62	8203360
2010-03-26	63.68	63.93	63.40	63.69	10630725
2010-03-29	63.73	64.04	63.59	63.73	8176636
2010-03-30	63.73	63.97	63.51	63.66	6113699
2010-03-31	63.53	63.67	63.18	63.27	8194089
2010-04-01	63.47	63.70	63.20	63.36	10554858
2010-04-05	63.39	63.89	63.30	63.76	8579720
2010-04-06	63.58	63.59	63.01	63.11	11052215
2010-04-07	62.91	63.00	62.21	62.50	14043463
2010-04-08	62.45	62.85	62.12	62.56	8458889
2010-04-09	62.57	63.00	62.51	62.73	9146643
2010-04-12	62.45	62.98	62.41	62.70	9164451
2010-04-13	62.60	63.34	62.58	63.00	11229390
2010-04-14	62.92	63.23	62.71	63.19	7685547
2010-04-15	63.03	63.14	62.72	63.00	11314974
2010-04-16	62.80	63.49	62.63	62.85	12570601
2010-04-19	62.82	63.25	62.70	63.22	9549422
2010-04-20	63.47	63.49	63.03	63.19	11230766
2010-04-21	63.21	63.66	63.12	63.63	9858465
2010-04-22	63.51	63.74	63.23	63.59	8372892
2010-04-23	63.48	63.64	63.20	63.54	8452509
2010-04-26	63.45	64.00	63.40	63.94	9262393
2010-04-27	63.24	63.90	63.04	63.11	12849909
2010-04-28	62.65	63.46	62.41	63.17	13091676
2010-04-29	62.28	62.97	60.83	62.20	27302652
2010-04-30	62.53	63.00	62.11	62.16	15768837
2010-05-03	62.42	62.84	61.84	62.68	9756506
2010-05-04	62.30	62.53	61.56	61.71	11402528
2010-05-05	61.62	62.57	61.50	62.16	11611820
2010-05-06	61.91	62.67	39.37	60.75	28565725
2010-05-07	60.61	61.20	60.00	60.31	23977020
2010-05-10	61.57	62.70	61.16	62.42	16011564
2010-05-11	62.04	62.97	61.98	62.37	12398555
2010-05-12	62.11	63.13	62.10	63.02	11004794
2010-05-13	62.91	63.42	62.73	62.75	11157655
2010-05-14	62.76	63.20	62.15	62.54	14651577
2010-05-17	63.01	63.48	62.66	63.38	14659192
2010-05-18	63.40	63.95	63.13	63.21	15875479
2010-05-19	63.10	63.60	62.81	63.22	15928633
2010-05-20	62.47	62.54	61.58	61.61	23368814
2010-05-21	60.40	61.88	60.37	61.85	23162458
2010-05-24	61.43	61.98	61.00	61.40	12727036
2010-05-25	60.15	61.12	60.05	61.05	18250819
2010-05-26	60.87	61.21	60.33	60.44	17432660
2010-05-27	60.88	61.17	60.61	60.95	14963855
2010-05-28	60.95	61.68	60.85	61.09	13952198
2010-06-01	60.89	61.74	60.52	61.16	15341647
2010-06-02	61.16	61.83	61.04	61.74	12985147
2010-06-03	61.97	62.14	61.70	61.80	10739799
2010-06-04	61.12	61.12	60.57	60.80	17909644
2010-06-07	60.72	61.07	60.59	60.62	13182795
2010-06-08	60.68	62.24	60.49	62.14	15340359
2010-06-09	62.45	62.60	61.27	61.47	14211515
2010-06-10	61.97	62.29	61.67	61.91	14755932
2010-06-11	61.35	61.40	60.38	61.01	19774157
2010-06-14	61.39	61.73	61.21	61.25	10972707
2010-06-15	61.61	61.93	61.34	61.91	11944920
2010-06-16	61.52	61.74	60.83	61.19	14628794
2010-06-17	61.18	61.82	60.83	61.76	12060092
2010-06-18	61.80	61.94	61.20	61.30	17520311
2010-06-21	61.72	61.79	60.78	61.10	9688891
2010-06-22	61.06	61.65	60.69	60.72	13230301
2010-06-23	60.89	61.57	60.71	61.38	13424424
2010-06-24	61.07	61.38	60.75	60.87	12932603
2010-06-25	60.89	60.99	59.79	59.79	44195657
2010-06-28	60.00	60.94	59.57	60.62	14115411
2010-06-29	60.33	60.54	59.75	60.32	17815208
2010-06-30	60.13	60.54	59.71	59.98	17273635
2010-07-01	59.84	60.29	59.36	59.54	19338630
2010-07-02	59.63	59.89	59.21	59.38	12104179
2010-07-06	59.88	59.93	58.92	59.34	13959223
2010-07-07	59.50	60.91	59.13	60.82	15470188
2010-07-08	60.84	61.97	60.78	61.95	14770538
2010-07-09	61.94	61.94	61.36	61.75	9626736
2010-07-12	61.54	62.16	61.34	62.09	8324547
2010-07-13	62.30	62.85	62.17	62.39	10497203
2010-07-14	62.21	62.79	62.00	62.66	13797093
2010-07-15	62.62	62.89	62.35	62.73	10267156
2010-07-16	62.45	62.67	61.63	61.99	14142401
2010-07-19	61.99	62.29	61.71	61.86	9643520
2010-07-20	61.63	62.12	61.21	62.07	10930033
2010-07-21	61.72	61.82	60.86	61.11	14913544
2010-07-22	61.06	61.92	61.01	61.37	13007275
2010-07-23	61.40	61.96	61.21	61.91	8461862
2010-07-26	61.66	62.58	61.66	62.52	7807672
2010-07-27	62.72	63.36	62.35	63.08	12532484
2010-07-28	62.88	63.13	62.56	62.70	7844999
2010-07-29	62.20	62.38	61.22	61.67	15779270
2010-07-30	61.16	61.53	60.82	61.16	11932293
2010-08-02	61.95	62.09	61.51	62.06	11167754
2010-08-03	59.86	60.20	59.55	59.94	24456017
2010-08-04	60.07	60.57	59.55	59.55	19656204
2010-08-05	59.55	60.20	59.40	59.86	12620946
2010-08-06	59.50	60.04	59.17	60.02	12649701
2010-08-09	60.39	60.83	59.86	60.38	11108288
2010-08-10	60.10	61.34	60.08	60.78	13453212
2010-08-11	60.18	60.64	60.00	60.27	12947137
2010-08-12	59.99	60.48	59.38	59.99	11580805
2010-08-13	59.74	60.60	59.69	59.82	8807766
2010-08-16	59.63	60.20	59.32	59.77	13138819
2010-08-17	60.31	60.92	59.93	60.29	10878200
2010-08-18	60.16	61.06	60.04	60.75	10739213
2010-08-19	60.55	60.63	59.85	60.19	9822652
2010-08-20	59.94	60.17	59.67	59.98	12108302
2010-08-23	60.01	60.39	59.86	60.03	8468528
2010-08-24	59.70	60.02	59.58	59.66	13733702
2010-08-25	59.79	59.90	59.40	59.67	10400942
2010-08-26	59.91	59.91	59.40	59.54	10265458
2010-08-27	59.71	59.92	59.25	59.80	10317328
2010-08-30	59.71	59.91	59.34	59.37	7462632
2010-08-31	59.31	59.75	59.25	59.67	12590088
2010-09-01	59.90	60.05	59.53	59.80	14751765
2010-09-02	59.74	60.30	59.71	60.07	10258127
2010-09-03	60.26	60.50	59.83	60.29	8973138
2010-09-07	60.01	60.45	59.92	60.14	7421913
2010-09-08	60.15	60.50	60.15	60.37	7719891
2010-09-09	60.67	60.69	60.21	60.29	7939055
2010-09-10	60.51	60.63	60.28	60.40	7379062
2010-09-13	60.65	60.74	60.22	60.48	9809320
2010-09-14	60.39	60.94	60.32	60.64	11011617
2010-09-15	60.56	61.41	60.53	61.11	9189692
2010-09-16	60.87	61.11	60.66	61.11	7648552
2010-09-17	61.31	61.47	60.81	60.97	17798098
2010-09-20	61.01	61.59	60.91	61.43	9057722
2010-09-21	61.45	61.86	61.23	61.52	11306669
2010-09-22	61.53	62.00	61.42	61.79	9646489
2010-09-23	61.42	61.58	61.15	61.22	10107355
2010-09-24	61.50	61.81	61.36	61.64	10604191
2010-09-27	61.45	61.70	61.02	61.04	10284052
2010-09-28	61.01	61.13	60.35	60.62	11368802
2010-09-29	60.46	60.62	60.03	60.25	9709339
2010-09-30	60.32	60.65	59.84	59.97	13101681
2010-10-01	60.09	60.37	59.95	60.16	10256245
2010-10-04	60.01	60.35	59.68	59.96	11622044
2010-10-05	60.26	60.91	59.99	60.82	11415463
2010-10-06	60.75	60.99	60.30	60.87	7230708
2010-10-07	60.99	61.14	60.75	60.80	23256960
2010-10-08	61.00	62.00	60.90	61.86	30695041
2010-10-11	61.92	62.21	61.86	62.14	7425409
2010-10-12	62.01	62.18	61.56	62.02	24975297
2010-10-13	62.23	62.93	62.08	62.63	9910046
2010-10-14	62.67	62.84	62.52	62.80	8775219
2010-10-15	62.97	63.00	62.55	62.76	9945512
2010-10-18	62.88	63.52	62.64	63.35	11453591
2010-10-19	62.98	63.56	62.90	63.18	12109071
2010-10-20	62.88	63.62	62.77	63.37	10347571
2010-10-21	63.59	63.98	62.60	63.51	9645035
2010-10-22	63.53	63.70	63.13	63.40	5933316
2010-10-25	63.73	63.81	63.48	63.54	8928504
2010-10-26	63.12	63.44	62.52	62.86	12938847
2010-10-27	63.33	63.35	62.73	63.08	13355568
2010-10-28	63.13	63.56	63.07	63.19	9232024
2010-10-29	63.23	63.85	63.19	63.57	11372240
2010-11-01	63.88	64.14	63.40	63.62	11929284
2010-11-02	63.87	64.28	63.85	64.02	8128909
2010-11-03	64.00	64.36	63.83	64.31	8622079
2010-11-04	64.53	65.00	64.39	65.00	11807437
2010-11-05	64.91	65.00	64.62	65.00	9749649
2010-11-08	64.87	64.92	64.57	64.75	7203529
2010-11-09	64.78	64.94	64.61	64.81	8463160
2010-11-10	64.67	64.80	64.36	64.57	8153140
2010-11-11	64.32	64.58	64.06	64.36	7003881
2010-11-12	64.26	64.52	64.02	64.33	9284549
2010-11-15	64.55	64.91	64.14	64.29	10862429
2010-11-16	64.36	64.37	63.10	63.45	14400503
2010-11-17	63.39	63.50	63.14	63.27	7939224
2010-11-18	63.59	64.27	63.51	64.02	11296673
2010-11-19	64.23	64.24	63.61	64.05	9495782
2010-11-22	63.58	63.79	63.03	63.56	9142312
2010-11-23	63.07	63.13	62.32	62.61	10489591
2010-11-24	62.96	62.97	62.40	62.60	8770331
2010-11-26	62.28	62.50	62.03	62.13	3916474
2010-11-29	62.05	62.24	61.67	62.13	8433850
2010-11-30	61.51	61.66	61.02	61.07	17678966
2010-12-01	61.57	62.34	61.50	62.15	11599218
2010-12-02	62.15	62.49	61.96	62.36	7869159
2010-12-03	62.45	62.50	61.97	62.33	8974165
2010-12-06	62.25	62.33	62.05	62.06	5849483
2010-12-07	62.19	62.63	62.01	62.15	9883138
2010-12-08	62.28	62.68	62.28	62.63	8347941
2010-12-09	62.66	62.97	62.53	62.87	8541118
2010-12-10	63.30	63.79	63.06	63.20	11510727
2010-12-13	63.31	63.52	63.15	63.19	8785193
2010-12-14	63.33	63.70	63.20	63.55	8626318
2010-12-15	63.61	63.91	63.56	63.64	11074403
2010-12-16	63.86	64.75	63.15	64.50	14337389
2010-12-17	64.54	65.04	64.29	64.81	23534607
2010-12-20	64.86	65.31	64.67	64.97	10616100
2010-12-21	65.22	65.38	64.64	64.87	8197114
2010-12-22	64.28	64.97	64.27	64.95	7083331
2010-12-23	64.76	65.29	64.76	65.24	5953258
2010-12-27	65.04	65.11	64.37	64.67	7195784
2010-12-28	64.80	64.83	64.40	64.76	4649441
2010-12-29	64.72	64.80	64.35	64.40	4918744
2010-12-30	64.48	64.49	64.06	64.28	3819864
2010-12-31	64.08	64.45	64.01	64.33	5245635
2011-01-03	64.39	64.89	64.00	64.77	10003963
2011-01-04	64.41	64.96	64.35	64.95	11333175
2011-01-05	64.67	65.09	64.64	64.80	7460132
2011-01-06	64.69	64.78	64.31	64.69	11586007
2011-01-07	64.63	64.87	64.17	64.50	11940075
2011-01-10	64.40	64.53	64.15	64.36	12255881
2011-01-11	64.50	64.60	63.74	64.04	9627013
2011-01-12	64.41	65.00	63.40	64.97	10150506
2011-01-13	64.92	65.50	64.91	65.48	9899073
2011-01-14	65.35	65.66	65.27	65.53	10948680
2011-01-18	65.65	65.94	65.44	65.50	12397593
2011-01-19	65.11	65.67	65.05	65.35	11767081
2011-01-20	65.44	65.90	65.35	65.80	12495002
2011-01-21	65.90	65.95	65.52	65.91	9554286
2011-01-24	65.90	66.70	65.79	66.58	10571053
2011-01-25	66.57	66.95	66.47	66.70	11065043
2011-01-26	66.89	66.92	66.07	66.11	9503540
2011-01-27	64.36	64.50	63.14	64.18	23975023
2011-01-28	63.90	64.34	63.84	64.20	14927501
2011-01-31	64.35	64.36	63.01	63.13	12568324
2011-02-01	63.43	63.61	62.72	62.92	14630632
2011-02-02	62.76	62.95	62.30	62.79	11626181
2011-02-03	62.66	63.13	62.65	62.90	8546692
2011-02-04	62.83	63.71	62.77	63.61	9829710
2011-02-07	63.95	64.80	63.80	64.55	12851094
2011-02-08	64.39	64.75	64.30	64.64	8194004
2011-02-09	64.64	64.88	64.08	64.39	11022080
2011-02-10	64.63	64.79	64.08	64.58	10980678
2011-02-11	64.08	64.97	64.08	64.73	8951956
2011-02-14	64.81	64.87	64.35	64.54	7096249
2011-02-15	64.70	64.70	63.67	63.92	11784997
2011-02-16	64.10	64.11	63.70	63.76	9852792
2011-02-17	63.58	64.22	63.45	64.00	7364935
2011-02-18	64.14	64.38	63.93	64.30	9093680
2011-02-22	63.73	64.37	63.62	64.07	9437638
2011-02-23	64.01	64.40	63.90	64.15	11717337
2011-02-24	64.32	64.39	62.83	63.05	15218873
2011-02-25	62.96	63.11	62.53	62.84	11375006
2011-02-28	62.80	63.24	62.62	63.05	11565803
2011-03-01	63.43	63.65	62.65	62.74	12137423
2011-03-02	62.60	62.84	62.32	62.41	10021130
2011-03-03	62.70	62.95	62.11	62.55	14195863
2011-03-04	62.51	62.73	61.56	62.03	11880941
2011-03-07	62.00	62.13	61.47	61.71	11306420
2011-03-08	61.75	62.25	61.73	62.05	10959409
2011-03-09	62.09	62.30	61.75	62.00	8776537
2011-03-10	61.72	61.92	61.21	61.49	12107592
2011-03-11	61.20	61.70	61.12	61.49	9581839
2011-03-14	61.04	61.39	60.79	61.35	9127918
2011-03-15	60.62	60.86	60.31	60.66	13100791
2011-03-16	60.48	60.51	59.70	59.73	16394211
2011-03-17	60.70	60.70	60.00	60.43	10652577
2011-03-18	60.92	61.07	60.12	60.60	17026524
2011-03-21	60.96	61.52	60.80	61.30	9602755
2011-03-22	61.05	61.42	60.88	60.93	7783605
2011-03-23	60.84	61.09	60.55	60.91	7998760
2011-03-24	61.23	61.28	60.75	61.14	8201472
2011-03-25	61.18	61.38	60.71	60.88	7752144
2011-03-28	61.08	61.34	60.61	60.66	8382346
2011-03-29	60.61	61.42	60.61	61.28	7688374
2011-03-30	61.46	61.97	61.38	61.97	7503743
2011-03-31	61.76	62.00	61.59	61.60	11571881
2011-04-01	61.88	62.30	61.74	62.08	8251212
2011-04-04	62.17	62.33	61.93	62.26	6440482
2011-04-05	62.02	62.26	61.60	61.67	9118051
2011-04-06	61.88	61.94	61.54	61.76	8251507
2011-04-07	61.62	62.15	61.47	62.13	7704711
2011-04-08	62.20	62.23	61.63	61.90	7277321
2011-04-11	62.02	62.50	61.90	62.19	7655811
2011-04-12	62.03	62.99	62.00	62.89	11423564
2011-04-13	62.84	63.07	62.73	62.99	10428915
2011-04-14	62.76	63.49	62.76	63.30	10028634
2011-04-15	63.46	64.21	63.09	64.18	12381093
2011-04-18	63.67	64.15	63.57	64.00	11334769
2011-04-19	64.22	64.32	63.56	63.86	9292389
2011-04-20	64.26	64.34	63.56	63.72	8860175
2011-04-21	63.61	63.75	63.00	63.27	10616885
2011-04-25	63.08	63.39	62.60	63.37	7363767
2011-04-26	63.45	64.00	63.28	63.83	9546969
2011-04-27	63.64	64.16	63.57	64.02	9898582
2011-04-28	63.24	64.59	62.93	64.50	13369178
2011-04-29	64.58	65.10	64.41	64.90	13366128
2011-05-02	65.24	65.45	65.00	65.18	8911533
2011-05-03	65.26	65.79	65.16	65.71	9926242
2011-05-04	65.70	66.50	65.58	66.47	14255890
2011-05-05	66.08	66.39	65.63	65.88	10813453
2011-05-06	66.21	66.34	65.05	65.27	11139361
2011-05-09	64.93	65.39	64.86	65.14	8700843
2011-05-10	65.29	65.89	65.25	65.73	8080086
2011-05-11	65.79	66.12	65.65	65.92	9181886
2011-05-12	66.03	66.99	65.82	66.84	11107591
2011-05-13	66.67	67.31	66.55	66.86	12606896
2011-05-16	66.66	67.30	66.51	66.94	9878317
2011-05-17	66.64	67.72	66.64	67.42	12180987
2011-05-18	67.40	67.50	66.97	67.38	8870963
2011-05-19	67.29	67.46	66.90	67.46	7444225
2011-05-20	67.42	67.60	67.18	67.36	9364047
2011-05-23	66.88	67.23	66.71	67.05	9410557
2011-05-24	66.98	67.25	66.80	67.01	7105192
2011-05-25	66.60	66.83	65.90	66.38	11644321
2011-05-26	66.19	66.30	65.76	66.19	8954195
2011-05-27	66.04	66.72	66.01	66.20	7973390
2011-05-31	66.33	67.00	66.33	67.00	10613528
2011-06-01	66.96	66.99	66.34	66.40	9579488
2011-06-02	66.46	66.50	65.66	66.01	8540337
2011-06-03	65.56	65.82	65.25	65.43	8579135
2011-06-06	65.36	65.64	65.21	65.50	7664333
2011-06-07	65.46	65.54	65.01	65.06	8907941
2011-06-08	65.04	65.05	64.69	64.85	11292048
2011-06-09	65.03	65.45	64.86	65.01	10220397
2011-06-10	64.92	65.05	64.65	64.70	10514650
2011-06-13	64.65	65.18	64.51	64.77	8873141
2011-06-14	65.03	65.22	64.66	64.76	7240069
2011-06-15	64.51	64.52	63.33	63.76	11790281
2011-06-16	63.87	64.33	63.50	64.26	8895111
2011-06-17	64.65	65.12	64.53	64.69	10062526
2011-06-20	64.51	65.29	64.51	65.09	5911638
2011-06-21	65.24	65.24	64.16	64.22	11024858
2011-06-22	64.08	64.44	63.87	64.06	9115241
2011-06-23	63.73	63.73	62.80	63.46	11694870
2011-06-24	63.45	63.50	62.44	62.59	15278579
2011-06-27	62.76	63.25	62.63	62.82	6705487
2011-06-28	63.11	63.34	62.53	62.72	8551446
2011-06-29	62.87	62.90	62.36	62.55	11386119
2011-06-30	62.73	63.65	62.58	63.57	11808847
2011-07-01	63.47	64.44	63.34	64.27	9700704
2011-07-05	64.10	64.50	63.95	64.26	9224100
2011-07-06	64.53	64.94	64.34	64.70	9334612
2011-07-07	64.98	65.14	64.72	64.95	8973694
2011-07-08	65.04	65.11	64.53	64.93	9227754
2011-07-11	64.29	64.74	64.26	64.72	9206933
2011-07-12	64.48	65.06	64.39	64.53	11583612
2011-07-13	64.84	65.02	64.49	64.64	9154137
2011-07-14	64.55	64.80	64.36	64.60	13269338
2011-07-15	64.68	64.85	64.33	64.83	20589632
2011-07-18	64.69	64.79	64.28	64.55	13344198
2011-07-19	64.60	64.79	64.32	64.61	8393837
2011-07-20	64.26	64.44	64.04	64.20	13093422
2011-07-21	64.35	64.85	64.24	64.49	8565356
2011-07-22	64.46	64.74	64.14	64.25	6047490
2011-07-25	63.96	63.98	63.22	63.31	8802109
2011-07-26	63.47	63.70	63.08	63.09	8715505
2011-07-27	63.03	63.12	62.15	62.20	11167024
2011-07-28	62.16	62.43	61.85	61.92	7535697
2011-07-29	61.68	62.18	61.49	61.49	10380271
2011-08-01	62.16	62.31	61.00	61.43	10103932
2011-08-02	61.13	61.35	60.75	60.87	9608961
2011-08-03	60.76	60.99	60.49	60.73	13111996
2011-08-04	60.37	61.00	59.50	59.58	17791669
2011-08-05	61.06	61.40	59.32	60.59	23699413
2011-08-08	60.12	61.35	59.24	59.29	30995464
2011-08-09	60.52	60.90	57.56	60.22	31877486
2011-08-10	59.97	60.09	58.31	58.51	23417637
2011-08-11	58.72	61.09	58.61	60.45	18714293
2011-08-12	60.78	61.72	60.59	61.14	13520680
2011-08-15	61.87	61.96	61.06	61.88	12117222
2011-08-16	61.47	61.87	61.17	61.62	9420937
2011-08-17	61.78	62.12	61.25	61.67	7973240
2011-08-18	60.82	61.27	60.05	60.86	17846142
2011-08-19	60.51	61.51	60.23	60.96	16297915
2011-08-22	61.74	61.91	61.45	61.71	12676552
2011-08-23	61.95	63.22	61.76	63.02	15222401
2011-08-24	62.72	63.38	62.38	63.31	8420215
2011-08-25	63.25	63.47	62.20	62.53	15062968
2011-08-26	62.24	62.65	61.17	62.57	10374234
2011-08-29	62.78	63.29	62.78	63.09	9147913
2011-08-30	63.09	63.89	62.89	63.50	9182105
2011-08-31	63.46	63.95	63.39	63.68	8973129
2011-09-01	63.62	64.25	63.19	63.26	8871520
2011-09-02	62.80	63.07	62.41	62.55	8817358
2011-09-06	61.18	62.55	61.10	62.38	11458185
2011-09-07	62.75	63.05	62.62	62.72	8884309
2011-09-08	62.59	63.83	62.39	62.91	11124240
2011-09-09	62.41	62.51	61.57	61.84	12286356
2011-09-12	61.25	61.92	61.00	61.83	9867231
2011-09-13	61.77	62.10	61.17	61.94	8329195
2011-09-14	62.12	62.95	61.53	62.34	11547786
2011-09-15	62.45	62.78	62.10	62.78	9161337
2011-09-16	63.22	64.70	63.01	64.33	24691110
2011-09-19	63.64	64.10	63.52	63.81	11028899
2011-09-20	63.85	64.68	63.48	64.08	8215733
2011-09-21	64.37	64.46	62.96	63.02	9649424
2011-09-22	61.58	61.91	60.30	61.17	17381327
2011-09-23	60.94	61.27	60.40	61.25	9122422
2011-09-26	61.67	62.79	61.63	62.54	13364042
2011-09-27	63.08	63.98	62.76	63.26	10732339
2011-09-28	63.36	63.88	62.57	62.73	9031727
2011-09-29	63.54	64.05	62.99	63.70	9798536
2011-09-30	63.40	64.40	63.17	63.18	11361835
2011-10-03	63.69	64.22	62.75	62.84	12324744
2011-10-04	62.30	63.49	61.78	63.37	12836356
2011-10-05	63.25	63.64	62.79	63.34	12023579
2011-10-06	63.06	63.66	62.63	63.61	8691515
2011-10-07	63.97	64.40	63.65	63.91	8901909
2011-10-10	64.37	64.82	64.13	64.80	6663535
2011-10-11	64.24	64.84	64.24	64.57	5706027
2011-10-12	64.72	65.34	64.54	64.89	10206142
2011-10-13	64.51	64.80	63.97	64.65	7305202
2011-10-14	65.00	65.17	64.37	64.89	7485449
2011-10-17	64.84	65.45	64.06	64.26	7164974
2011-10-18	64.16	65.59	64.10	64.92	11797802
2011-10-19	64.33	65.32	64.28	64.75	9099034
2011-10-20	64.90	65.28	64.47	65.09	7728412
2011-10-21	65.61	66.30	65.47	66.26	13027281
2011-10-24	65.75	65.89	65.01	65.37	9818910
2011-10-25	65.09	65.37	64.37	64.51	8919118
2011-10-26	64.90	65.01	64.18	64.95	9401207
2011-10-27	65.37	65.67	64.31	65.12	16775287
2011-10-28	64.83	65.03	64.32	64.73	10656169
2011-10-31	64.55	64.83	63.94	63.99	9438746
2011-11-01	63.37	63.60	62.51	62.71	13466969
2011-11-02	63.40	63.55	62.40	62.86	8783453
2011-11-03	63.31	63.52	62.89	63.21	8532594
2011-11-04	62.89	63.19	62.37	63.03	7758823
2011-11-07	63.03	63.57	62.69	63.46	6559425
2011-11-08	63.48	64.34	63.48	64.21	7421920
2011-11-09	63.80	63.83	62.56	62.72	9701216
2011-11-10	63.51	63.65	62.80	63.24	6143605
2011-11-11	63.75	64.14	63.58	63.89	5731120
2011-11-14	63.44	63.54	62.93	63.05	6833206
2011-11-15	63.38	63.90	63.10	63.56	7673750
2011-11-16	63.11	63.89	63.02	63.28	9227944
2011-11-17	63.15	63.65	62.54	62.94	8525484
2011-11-18	63.11	63.50	63.06	63.24	7623903
2011-11-21	62.54	62.97	61.45	61.66	13254343
2011-11-22	61.52	62.25	61.49	61.69	8322932
2011-11-23	61.31	61.51	61.00	61.06	7488632
2011-11-25	61.20	61.79	61.00	61.00	4734771
2011-11-28	61.65	62.46	61.57	62.24	7673132
2011-11-29	62.48	62.95	62.36	62.53	6442669
2011-11-30	63.23	64.59	63.19	64.57	15034612
2011-12-01	64.58	64.79	63.87	64.08	9387937
2011-12-02	64.68	64.87	64.27	64.66	9952538
2011-12-05	64.89	64.94	64.45	64.84	9820197
2011-12-06	64.65	65.00	64.49	64.84	8315439
2011-12-07	64.79	65.50	64.65	65.23	11144635
2011-12-08	64.87	65.00	64.30	64.47	8352542
2011-12-09	64.66	65.17	64.60	64.97	7648019
2011-12-12	64.58	64.92	63.94	64.31	8793406
2011-12-13	64.54	65.33	64.40	64.73	11132264
2011-12-14	64.47	64.95	64.33	64.45	10326705
2011-12-15	64.83	65.21	64.65	64.99	9654733
2011-12-16	65.43	65.63	64.82	65.14	18292320
2011-12-19	65.35	65.59	64.74	64.95	8172644
2011-12-20	65.24	65.91	65.21	65.79	9797184
2011-12-21	65.50	66.00	65.50	66.00	9479303
2011-12-22	65.84	66.24	65.79	66.19	7666229
2011-12-23	66.21	66.69	66.01	66.67	5209768
2011-12-27	66.13	66.95	66.07	66.79	5604668
2011-12-28	66.91	66.95	66.45	66.54	4152511
2011-12-29	66.73	66.98	66.65	66.97	4425852
2011-12-30	66.88	66.96	66.59	66.71	4062913
2012-01-03	66.30	67.00	66.27	66.83	11565833
2012-01-04	66.63	66.88	66.34	66.80	10595334
2012-01-05	66.44	66.65	66.25	66.52	10085298
2012-01-06	66.51	66.63	65.93	66.36	8421160
2012-01-09	66.25	66.75	66.22	66.64	7836014
2012-01-10	66.85	66.87	66.07	66.33	10319050
2012-01-11	66.10	66.31	65.47	65.68	14677173
2012-01-12	66.00	66.00	65.56	65.81	29758318
2012-01-13	65.56	65.83	65.37	65.81	33539346
2012-01-17	65.96	66.51	65.95	66.26	35728775
2012-01-18	65.90	66.13	65.82	66.03	10386824
2012-01-19	65.96	66.25	65.42	66.08	9346546
2012-01-20	65.63	66.25	65.45	66.23	12190018
2012-01-23	65.91	65.94	64.78	65.00	14828300
2012-01-24	64.64	64.75	64.04	64.50	9743773
2012-01-25	64.38	65.15	64.18	64.98	10913092
2012-01-26	65.10	65.38	64.73	64.80	11932520
2012-01-27	64.31	64.97	63.66	64.30	10980071
2012-01-30	63.80	63.80	63.03	63.21	12492244
2012-01-31	63.42	63.55	62.70	63.04	11360303
2012-02-01	63.42	63.70	63.19	63.21	12903641
2012-02-02	63.35	63.63	63.25	63.32	12613189
2012-02-03	63.36	63.86	62.56	62.77	17440601
2012-02-06	62.86	63.61	62.78	63.51	9855148
2012-02-07	63.56	63.91	63.37	63.70	8902547
2012-02-08	63.72	63.78	63.44	63.64	8174742
2012-02-09	63.84	64.10	63.53	64.04	9152666
2012-02-10	63.60	63.98	63.55	63.88	8295506
2012-02-13	64.15	64.38	64.06	64.23	6899319
2012-02-14	64.10	64.48	64.09	64.48	6997713
2012-02-15	64.82	64.94	64.38	64.55	11651661
2012-02-16	64.78	65.40	64.65	65.20	10830750
2012-02-17	65.49	65.54	64.90	64.91	10281634
2012-02-21	64.99	65.07	64.35	64.42	10038389
2012-02-22	64.24	64.71	64.17	64.44	7029706
2012-02-23	64.35	66.57	64.25	66.42	20167677
2012-02-24	66.74	66.95	66.52	66.71	17777041
2012-02-27	66.57	67.04	66.13	66.70	17905171
2012-02-28	66.59	67.49	66.54	67.39	13468242
2012-02-29	67.41	67.77	67.31	67.62	14744151
2012-03-01	67.44	67.69	66.46	66.66	11967640
2012-03-02	66.72	66.88	66.40	66.67	7022166
2012-03-05	66.61	66.97	66.46	66.95	6933351
2012-03-06	66.50	67.09	66.20	66.84	9827124
2012-03-07	66.82	67.07	66.42	66.58	7470792
2012-03-08	66.95	67.06	66.77	66.90	5811439
2012-03-09	67.06	67.06	66.60	66.93	5710104
2012-03-12	66.77	67.78	66.73	67.71	8825473
2012-03-13	67.85	67.90	67.57	67.90	9056689
2012-03-14	67.73	67.95	67.69	67.85	8056134
2012-03-15	67.69	67.79	67.50	67.68	8611488
2012-03-16	67.83	67.85	67.13	67.25	15713825
2012-03-19	67.03	67.48	66.96	67.21	7038912
2012-03-20	66.96	67.45	66.90	67.21	6139429
2012-03-21	67.21	67.36	66.86	67.20	6120360
2012-03-22	67.00	67.76	66.95	67.52	7320924
2012-03-23	67.51	67.54	67.27	67.43	6006339
2012-03-26	67.54	67.83	67.25	67.46	7819156
2012-03-27	67.51	67.73	66.96	67.15	7936884
2012-03-28	67.12	67.31	66.95	67.19	7534504
2012-03-29	66.98	67.15	66.76	67.01	6917378
2012-03-30	67.15	67.48	67.01	67.21	8670498
2012-04-02	67.43	67.92	67.40	67.56	8595132
2012-04-03	67.43	67.60	66.94	67.09	6954093
2012-04-04	66.71	67.56	66.71	67.26	8372142
2012-04-05	66.92	67.48	66.83	67.31	7696273
2012-04-09	66.72	67.13	66.71	66.81	6890384
2012-04-10	66.74	66.90	66.30	66.35	9436691
2012-04-11	66.74	66.92	66.32	66.44	7593925
2012-04-12	66.17	66.37	65.95	66.09	27847198
2012-04-13	66.04	66.50	65.80	65.81	29791908
2012-04-16	66.01	67.10	65.88	66.78	32810066
2012-04-17	66.91	67.20	66.83	67.02	8894680
2012-04-18	66.93	67.20	66.73	66.75	6082770
2012-04-19	66.88	66.91	66.23	66.57	7721504
2012-04-20	66.71	67.61	66.59	67.51	11092554
2012-04-23	66.91	67.00	66.38	66.65	8420567
2012-04-24	66.83	67.00	66.56	67.00	6963528
2012-04-25	66.67	66.99	66.50	66.89	6994557
2012-04-26	66.64	67.14	66.63	66.87	8415923
2012-04-27	65.10	65.26	63.95	64.44	30719461
2012-04-30	63.58	64.16	63.29	63.64	19195307
2012-05-01	63.34	63.74	63.29	63.57	11902026
2012-05-02	63.66	64.11	63.40	63.98	9689169
2012-05-03	64.29	64.76	64.16	64.51	12081590
2012-05-04	64.53	64.75	64.24	64.28	12006712
2012-05-07	63.46	64.50	63.36	64.25	11124636
2012-05-08	64.13	64.44	64.11	64.16	11483662
2012-05-09	63.93	64.29	63.57	63.67	13844875
2012-05-10	64.10	64.34	63.83	64.14	8110364
2012-05-11	64.06	64.15	63.62	63.68	11317953
2012-05-14	63.50	63.76	63.30	63.58	9902648
2012-05-15	63.72	64.22	63.50	63.72	12824672
2012-05-16	64.34	64.81	64.00	64.29	12375052
2012-05-17	64.12	64.40	63.91	63.96	10264344
2012-05-18	64.19	64.25	63.40	63.52	11583221
2012-05-21	63.66	63.80	62.95	63.39	9553129
2012-05-22	63.43	63.55	62.98	63.15	7536539
2012-05-23	63.00	63.05	62.04	62.39	13765331
2012-05-24	62.49	62.98	62.23	62.57	9178028
2012-05-25	62.58	63.20	62.40	62.49	7377903
2012-05-29	62.64	63.03	62.62	62.95	7403546
2012-05-30	62.64	62.89	62.24	62.32	7494145
2012-05-31	62.60	62.62	61.98	62.29	9273620
2012-06-01	61.76	61.94	61.20	61.55	12729184
2012-06-04	61.69	61.70	61.10	61.40	7768242
2012-06-05	61.21	61.33	61.02	61.17	7855517
2012-06-06	61.27	61.89	61.16	61.80	9621910
2012-06-07	62.08	62.84	61.72	62.76	13905951
2012-06-08	63.04	63.19	62.57	62.75	7704518
2012-06-11	62.99	63.06	62.50	62.54	6345464
2012-06-12	62.50	62.77	62.21	62.76	7814492
2012-06-13	62.61	62.77	62.27	62.57	6838446
2012-06-14	62.76	63.43	62.70	63.18	8389039
2012-06-15	63.53	63.67	62.52	62.88	14137245
2012-06-18	62.56	62.75	61.79	62.29	10290342
2012-06-19	62.41	62.75	62.10	62.21	12844881
2012-06-20	60.89	60.89	59.74	60.39	39135496
2012-06-21	60.36	60.48	59.75	59.75	18876790
2012-06-22	59.77	60.30	59.76	59.83	14403883
2012-06-25	59.54	59.93	59.25	59.31	11745449
2012-06-26	59.45	59.58	59.07	59.27	8794237
2012-06-27	59.24	60.00	59.15	59.98	11454069
2012-06-28	59.70	60.30	59.33	60.29	9207550
2012-06-29	60.65	61.27	60.54	61.25	13302506
2012-07-02	61.04	61.26	60.78	61.19	8916578
2012-07-03	61.13	61.40	60.82	61.36	4818139
2012-07-05	61.44	61.60	61.19	61.35	35413846
2012-07-06	61.22	61.39	60.86	61.28	36773407
2012-07-09	61.12	61.80	61.12	61.55	33492323
2012-07-10	61.71	61.90	61.49	61.73	8651835
2012-07-11	61.77	61.77	60.98	61.40	9975914
2012-07-12	62.84	64.27	62.70	63.70	37140820
2012-07-13	63.93	65.75	63.77	65.09	29170400
2012-07-16	64.62	65.00	64.24	64.81	10676809
2012-07-17	64.64	65.40	64.54	65.35	12566165
2012-07-18	64.83	65.14	64.35	64.82	13387785
2012-07-19	64.95	65.07	64.53	64.92	8077585
2012-07-20	64.52	64.92	64.40	64.73	10122904
2012-07-23	64.40	64.72	64.23	64.39	10711487
2012-07-24	64.48	64.57	63.72	64.02	8272493
2012-07-25	64.12	64.31	63.89	64.02	9424667
2012-07-26	64.59	65.10	64.44	64.56	10480138
2012-07-27	64.68	65.27	64.56	65.09	11141828
2012-07-30	64.89	65.29	64.50	65.10	8388552
2012-07-31	64.79	64.99	64.50	64.54	9327523
2012-08-01	64.87	64.97	63.90	64.01	7783118
2012-08-02	63.66	63.98	63.25	63.51	9462490
2012-08-03	64.71	65.90	64.70	65.50	15279036
2012-08-06	65.23	66.24	65.20	65.81	10034433
2012-08-07	65.92	66.45	65.91	66.22	10463335
2012-08-08	66.01	66.80	65.96	66.72	9673198
2012-08-09	66.59	66.93	66.40	66.73	9677853
2012-08-10	66.68	66.77	66.21	66.77	7293830
2012-08-13	66.56	66.75	66.35	66.48	6634174
2012-08-14	66.53	66.99	66.19	66.73	8887456
2012-08-15	66.86	66.92	66.56	66.64	9873562
2012-08-16	66.58	67.00	66.45	67.00	10165074
2012-08-17	66.87	67.30	66.63	67.00	9395397
2012-08-20	66.93	67.05	66.55	66.75	8938672
2012-08-21	66.76	67.14	66.68	66.77	9145328
2012-08-22	66.57	66.86	66.51	66.85	7749554
2012-08-23	66.80	66.83	66.59	66.68	8006578
2012-08-24	66.60	67.18	66.33	67.02	8580160
2012-08-27	66.93	67.37	66.86	67.11	6419583
2012-08-28	66.87	67.23	66.85	66.99	7605481
2012-08-29	66.97	67.18	66.80	66.87	6752137
2012-08-30	66.64	66.94	66.62	66.88	7285556
2012-08-31	67.14	67.45	66.89	67.19	10088526
2012-09-04	67.22	67.47	67.01	67.40	7628773
2012-09-05	67.21	67.54	67.21	67.29	7741080
2012-09-06	67.68	68.25	67.60	68.24	13200456
2012-09-07	68.16	68.60	67.98	68.52	12656538
2012-09-10	68.41	68.58	68.12	68.51	8920916
2012-09-11	68.43	68.65	68.08	68.26	8841083
2012-09-12	68.35	68.59	68.05	68.10	6895932
2012-09-13	67.89	68.98	67.89	68.91	10495636
2012-09-14	68.81	69.22	68.77	69.16	12271168
2012-09-17	68.88	69.25	68.86	69.25	11284799
2012-09-18	69.19	69.69	69.11	69.22	12833692
2012-09-19	69.10	69.58	69.02	69.26	8682819
2012-09-20	69.11	69.65	69.11	69.56	8656127
2012-09-21	69.70	69.83	69.38	69.42	20295823
2012-09-24	69.34	69.85	69.24	69.76	8361146
2012-09-25	69.70	69.97	69.54	69.59	10028468
2012-09-26	69.49	69.85	69.30	69.30	7698493
2012-09-27	69.41	69.56	69.06	69.30	6773166
2012-09-28	69.25	69.42	68.64	69.36	8955638
2012-10-01	69.33	69.77	69.10	69.45	8589620
2012-10-02	69.53	69.72	68.52	68.79	11241341
2012-10-03	69.02	69.54	68.73	69.17	8869479
2012-10-04	69.36	69.78	69.31	69.38	7792684
2012-10-05	69.78	69.85	69.41	69.63	6907720
2012-10-08	69.48	69.48	68.89	69.10	6576923
2012-10-09	68.92	69.28	68.52	68.70	8200236
2012-10-10	68.79	68.94	67.95	68.14	8937503
2012-10-11	68.33	68.39	67.82	68.00	6600804
2012-10-12	68.23	68.46	67.87	67.94	6537675
2012-10-15	68.27	68.89	67.97	68.71	8359426
2012-10-16	68.96	69.26	68.79	69.00	7703261
2012-10-17	68.55	69.64	68.51	69.47	11060984
2012-10-18	69.45	69.50	69.04	69.47	7358039
2012-10-19	69.36	69.49	68.45	68.57	10129461
2012-10-22	68.35	68.55	67.87	68.50	7516798
2012-10-23	67.98	68.13	67.26	67.44	8030901
2012-10-24	67.37	68.37	67.37	68.08	10210526
2012-10-25	69.75	70.83	69.58	70.07	24480252
2012-10-26	69.74	70.36	69.39	69.44	11946172
2012-10-31	69.51	69.95	69.01	69.24	9095341
2012-11-01	69.16	69.51	69.14	69.25	7703861
2012-11-02	69.74	69.77	69.06	69.19	6963421
2012-11-05	69.22	69.22	68.35	68.67	6525654
2012-11-06	68.60	69.00	68.36	68.93	6639797
2012-11-07	68.82	68.87	67.79	68.06	8849525
2012-11-08	67.98	68.09	66.90	66.91	7917627
2012-11-09	66.83	67.46	66.76	67.01	8149322
2012-11-12	67.15	67.40	66.91	67.08	4373089
2012-11-13	66.77	67.60	66.77	66.85	6769916
2012-11-14	66.89	67.06	66.29	66.53	9680238
2012-11-15	66.76	67.00	65.83	66.32	9290579
2012-11-16	66.36	66.97	66.14	66.82	11354178
2012-11-19	66.99	67.92	66.86	67.92	8741358
2012-11-20	67.81	68.49	67.76	68.30	7611575
2012-11-21	68.16	68.50	67.97	68.47	6201379
2012-11-23	68.75	69.61	68.71	69.59	4598159
2012-11-26	69.14	69.57	69.05	69.48	7494413
2012-11-27	69.20	69.48	68.91	68.99	8154266
2012-11-28	69.00	69.74	68.90	69.44	11256194
2012-11-29	69.41	69.80	69.13	69.50	8783793
2012-11-30	69.37	69.89	69.37	69.83	8888268
2012-12-03	69.84	69.93	69.50	69.58	7404522
2012-12-04	69.50	69.85	69.07	69.31	6634805
2012-12-05	69.48	69.88	69.08	69.41	7623954
2012-12-06	69.48	70.24	69.44	69.95	10687824
2012-12-07	69.85	70.66	69.85	70.29	11591081
2012-12-10	70.12	70.42	70.03	70.22	8124045
2012-12-11	70.29	70.97	70.14	70.66	9298121
2012-12-12	70.76	70.99	70.61	70.76	8405845
2012-12-13	70.55	70.64	69.90	70.13	8478239
2012-12-14	69.92	70.47	69.78	69.93	8997647
2012-12-17	69.95	70.15	69.62	69.93	8796578
2012-12-18	69.89	70.28	69.43	69.97	13570059
2012-12-19	69.76	69.99	68.77	69.34	10304842
2012-12-20	69.30	70.25	69.30	69.82	10218784
2012-12-21	69.43	69.82	68.38	68.72	17767908
2012-12-24	68.67	68.69	68.24	68.52	3580123
2012-12-26	68.57	68.59	67.70	68.00	6936987
2012-12-27	67.88	68.16	67.41	67.97	7648795
2012-12-28	67.73	67.91	67.06	67.15	6463698
2012-12-31	67.00	67.97	66.83	67.89	9063489
2013-01-02	68.65	69.39	68.35	69.39	9988348
2013-01-03	69.44	69.50	68.94	68.95	7741978
2013-01-04	69.01	69.17	68.68	69.09	5853921
2013-01-07	68.92	68.92	68.38	68.62	5271338
2013-01-08	68.52	68.73	68.40	68.51	7362468
2013-01-09	68.77	69.11	68.61	68.88	5762881
2013-01-10	68.98	69.29	68.69	69.27	12855121
2013-01-11	69.30	69.30	69.01	69.22	12193435
2013-01-14	69.31	69.98	69.23	69.63	11570746
2013-01-15	69.16	69.96	69.15	69.88	7563552
2013-01-16	69.42	69.70	69.11	69.34	7060975
2013-01-17	69.56	69.96	69.34	69.67	6271801
2013-01-18	69.69	70.00	69.67	69.94	10618124
2013-01-22	69.86	69.98	69.75	69.95	8315138
2013-01-23	69.84	70.70	69.80	70.69	10588506
2013-01-24	70.68	70.85	70.20	70.42	8879385
2013-01-25	71.75	73.25	71.75	73.25	28760441
2013-01-28	73.73	74.23	73.19	73.77	14010770
2013-01-29	73.55	75.31	73.52	75.00	17576870
2013-01-30	74.75	75.48	74.67	75.08	12682309
2013-01-31	74.83	75.26	74.67	75.16	11661744
2013-02-01	75.30	75.97	75.17	75.92	12204763
2013-02-04	75.69	75.80	74.95	75.25	11086001
2013-02-05	75.44	76.69	75.32	75.70	14852540
2013-02-06	75.32	76.19	75.04	76.15	17015896
2013-02-07	75.98	76.42	75.79	76.15	9897722
2013-02-08	76.15	76.48	75.56	75.75	9131527
2013-02-11	75.41	75.92	75.12	75.81	6928133
2013-02-12	75.96	76.31	75.81	75.98	6281995
2013-02-13	76.01	76.58	75.98	76.56	7113844
2013-02-14	76.30	76.97	76.25	76.78	10049795
2013-02-15	76.72	76.96	76.22	76.54	11167370
2013-02-19	76.56	77.77	76.49	77.38	11783779
2013-02-20	77.27	77.52	76.92	77.08	9277078
2013-02-21	76.28	77.20	75.90	77.04	10305115
2013-02-22	77.05	77.19	76.75	76.99	8433530
2013-02-25	77.07	77.67	75.92	75.92	9970631
2013-02-26	75.99	76.38	75.77	76.08	8378943
2013-02-27	75.95	76.95	75.70	76.75	7568986
2013-02-28	76.66	76.91	76.17	76.18	10472126
2013-03-01	75.70	76.72	75.56	76.49	9601420
2013-03-04	76.25	76.68	75.97	76.68	7632402
2013-03-05	76.78	77.40	76.72	77.05	9717368
2013-03-06	77.01	77.45	76.81	77.20	7196031
2013-03-07	77.22	77.49	76.78	76.90	7111415
2013-03-08	77.01	77.20	76.46	77.18	7257183
2013-03-11	77.02	77.39	76.90	77.35	6621712
2013-03-12	77.19	77.45	77.00	77.17	7016698
2013-03-13	77.07	77.10	76.52	76.80	6340460
2013-03-14	76.87	77.48	76.83	77.39	8083421
2013-03-15	77.08	77.38	76.34	76.34	15251189
2013-03-18	75.90	76.55	75.80	76.16	7081774
2013-03-19	76.14	77.18	76.11	77.11	9326358
2013-03-20	77.29	77.82	77.27	77.58	8615856
2013-03-21	77.42	77.67	77.14	77.21	6320751
2013-03-22	77.18	77.45	77.01	77.27	5878093
2013-03-25	77.27	77.62	76.44	76.68	6843553
2013-03-26	77.02	77.50	76.89	77.40	5387206
2013-03-27	76.98	77.11	76.57	77.06	5274747
2013-03-28	76.95	77.16	76.66	77.06	8017630
2013-04-01	76.85	77.85	76.73	77.70	7268209
2013-04-02	77.84	79.15	77.65	78.96	13374845
2013-04-03	78.88	79.08	77.84	78.12	8427549
2013-04-04	78.32	78.98	78.25	78.54	8770597
2013-04-05	77.88	78.40	77.83	78.23	6565480
2013-04-08	78.12	78.88	77.88	78.79	6284547
2013-04-09	78.82	78.89	78.07	78.26	6760799
2013-04-10	78.49	79.49	78.43	79.24	7948100
2013-04-11	79.37	80.13	79.33	79.67	11832445
2013-04-12	79.51	80.66	79.47	80.08	9383965
2013-04-15	79.79	80.84	79.60	79.65	10877312
2013-04-16	79.83	80.21	79.37	80.10	9366412
2013-04-17	79.98	80.14	78.85	79.06	10964702
2013-04-18	79.09	80.18	79.06	79.87	10896644
2013-04-19	80.37	81.70	80.20	81.43	13147597
2013-04-22	81.31	81.59	81.12	81.40	7530705
2013-04-23	81.46	82.54	80.51	82.54	12689440
2013-04-24	79.49	79.61	76.93	77.12	25710053
2013-04-25	77.67	77.67	76.35	76.58	14707010
2013-04-26	76.72	77.22	76.58	77.10	8769251
2013-04-29	77.56	77.98	77.23	77.68	6638356
2013-04-30	77.86	77.89	76.60	76.77	9656333
2013-05-01	76.83	77.77	76.72	76.99	8388710
2013-05-02	77.39	78.28	77.14	77.76	7288202
2013-05-03	78.10	78.46	77.66	78.19	7885067
2013-05-06	78.03	78.40	77.52	77.75	7204494
2013-05-07	77.98	78.20	77.27	77.94	9574392
2013-05-08	77.90	78.51	77.23	78.44	12067285
2013-05-09	78.57	78.89	78.02	78.21	7189750
2013-05-10	78.41	78.79	78.23	78.76	6163514
2013-05-13	78.51	78.97	78.42	78.59	5420181
2013-05-14	78.93	79.47	78.74	79.47	6873326
2013-05-15	79.47	81.00	79.47	80.68	11155732
2013-05-16	80.49	80.74	79.89	80.20	8065730
2013-05-17	79.91	80.18	79.31	80.02	8550094
2013-05-20	79.98	79.98	78.78	79.09	7307256
2013-05-21	79.17	79.22	78.22	78.80	7377650
2013-05-22	78.84	79.68	78.62	78.82	8873352
2013-05-23	78.27	79.11	78.23	78.70	7141119
2013-05-24	81.88	82.35	81.44	81.88	25581901
2013-05-28	82.05	82.13	80.77	80.86	14373671
2013-05-29	80.16	80.25	78.87	78.90	9995705
2013-05-30	78.90	79.88	78.90	79.09	14761977
2013-05-31	78.79	78.81	76.75	76.76	16463600
2013-06-03	76.87	77.70	76.12	77.66	11722813
2013-06-04	77.71	78.47	76.75	77.37	11379461
2013-06-05	77.08	77.22	76.63	76.66	8827670
2013-06-06	76.56	76.97	75.83	76.82	11100096
2013-06-07	77.44	78.28	77.27	77.75	7839574
2013-06-10	77.69	78.22	77.26	78.07	8967455
2013-06-11	77.68	78.75	77.45	78.12	6781538
2013-06-12	78.64	78.89	77.48	77.60	7834172
2013-06-13	77.54	78.69	77.14	78.43	6928935
2013-06-14	78.49	78.79	77.67	78.03	6825874
2013-06-17	78.26	79.47	78.25	78.96	7363260
2013-06-18	78.95	79.23	78.70	79.04	6052240
2013-06-19	79.05	79.47	77.59	77.61	7424500
2013-06-20	77.21	77.33	75.10	75.25	15558292
2013-06-21	76.25	77.53	75.69	77.43	20058300
2013-06-24	76.95	77.43	75.63	76.58	12564245
2013-06-25	77.10	77.24	76.29	76.69	7911690
2013-06-26	77.23	77.59	77.02	77.40	7329439
2013-06-27	77.96	78.38	77.57	77.67	14733184
2013-06-28	77.62	77.94	76.90	76.99	9868254
2013-07-01	77.02	78.45	77.00	78.02	6699695
2013-07-02	77.95	78.61	77.71	78.44	10229949
2013-07-03	78.28	78.75	77.43	78.57	5347846
2013-07-05	78.89	79.02	77.78	78.34	7265870
2013-07-08	78.54	79.08	78.50	78.76	11153791
2013-07-09	79.07	79.90	79.07	79.57	11458302
2013-07-10	79.65	80.10	79.30	79.80	6863045
2013-07-11	80.55	80.99	80.29	80.77	9185840
2013-07-12	80.67	81.64	80.67	81.55	12587839
2013-07-15	81.37	81.59	80.85	81.51	10025177
2013-07-16	81.32	81.37	80.91	80.97	11208741
2013-07-17	80.49	80.85	80.01	80.09	7645791
2013-07-18	80.03	80.75	80.03	80.30	5525915
2013-07-19	80.36	81.41	80.05	81.37	7863205
2013-07-22	81.23	81.45	80.90	81.22	4813662
2013-07-23	81.22	81.40	80.78	80.95	4311645
2013-07-24	80.95	81.00	80.13	80.27	5607942
2013-07-25	80.01	80.57	79.84	80.41	6239836
2013-07-26	80.02	80.42	79.39	80.39	6544156
2013-07-29	80.10	80.45	80.05	80.09	4389516
2013-07-30	80.49	80.90	80.16	80.44	6434115
2013-07-31	80.44	81.41	80.16	80.30	11864551
2013-08-01	81.62	82.23	81.21	81.64	10724790
2013-08-02	81.42	81.50	80.56	81.29	6627864
2013-08-05	81.05	81.65	80.96	81.40	4663095
2013-08-06	81.30	81.97	81.30	81.74	6212664
2013-08-07	81.41	82.21	81.38	81.96	5828509
2013-08-08	82.11	82.40	81.51	82.17	6208233
2013-08-09	81.92	82.06	81.19	81.64	6127710
2013-08-12	81.23	81.73	81.04	81.62	4922205
2013-08-13	81.78	81.99	81.33	81.66	4936360
2013-08-14	81.67	81.78	81.19	81.25	5170822
2013-08-15	80.96	81.08	80.17	80.48	7416297
2013-08-16	80.27	80.49	79.06	79.90	9451584
2013-08-19	79.64	80.09	79.42	79.59	5959413
2013-08-20	79.72	80.10	79.28	79.53	5172491
2013-08-21	79.50	80.12	79.05	79.38	7391355
2013-08-22	79.30	80.05	78.87	79.77	6274357
2013-08-23	79.87	80.07	79.59	80.01	5228946
2013-08-26	79.92	79.98	78.53	78.54	6385334
2013-08-27	77.87	78.36	77.33	77.97	7052154
2013-08-28	77.86	77.86	76.85	76.85	9008484
2013-08-29	76.76	77.84	76.42	77.31	5961734
2013-08-30	77.53	78.07	73.61	77.89	9039485
2013-09-03	78.27	78.42	77.44	77.75	6743818
2013-09-04	77.52	77.75	77.12	77.49	6034964
2013-09-05	77.58	77.63	76.83	77.14	7173600
2013-09-06	77.12	77.61	76.40	77.15	6977354
2013-09-09	77.37	78.20	77.37	78.16	6089257
2013-09-10	78.50	78.64	77.78	77.95	6650813
2013-09-11	77.26	78.27	77.25	78.27	7049958
2013-09-12	78.40	78.80	78.17	78.26	6944863
2013-09-13	78.44	79.18	78.41	79.05	4894112
2013-09-16	79.72	80.21	79.71	80.16	7557605
2013-09-17	79.96	80.25	79.64	79.83	5458695
2013-09-18	79.06	80.48	78.53	80.30	10372303
2013-09-19	80.50	80.53	79.79	80.12	8161768
2013-09-20	80.09	80.18	79.39	79.39	11169399
2013-09-23	79.20	79.58	78.67	79.28	6305070
2013-09-24	78.97	79.48	78.59	78.62	7692080
2013-09-25	78.84	79.00	77.71	77.72	7589283
2013-09-26	77.91	78.14	77.62	78.05	4633310
2013-09-27	77.75	77.75	76.77	77.21	6556805
2013-09-30	76.80	77.16	75.35	75.59	15028471
2013-10-01	75.52	76.50	75.44	76.16	8082469
2013-10-02	75.91	76.14	75.42	75.93	8523395
2013-10-03	75.89	76.14	75.20	75.84	9254910
2013-10-04	75.98	76.12	75.51	76.02	4984717
2013-10-07	75.66	76.10	75.48	75.65	6373266
2013-10-08	76.39	77.00	76.05	76.33	9657117
2013-10-09	76.58	77.16	76.10	76.95	8471029
2013-10-10	77.41	77.92	77.15	77.89	10123760
2013-10-11	78.00	78.49	77.81	78.48	6082205
2013-10-14	78.01	78.80	77.93	78.74	6326438
2013-10-15	78.38	78.61	77.44	77.60	11196410
2013-10-16	77.35	78.49	77.26	78.34	6562630
2013-10-17	78.19	79.47	77.98	79.42	8680030
2013-10-18	79.39	79.57	78.78	79.41	7958537
2013-10-21	79.27	79.32	78.44	78.97	6478713
2013-10-22	79.31	80.62	79.28	80.38	9572290
2013-10-23	80.34	81.25	80.25	80.91	8960893
2013-10-24	80.77	80.95	80.25	80.61	7521080
2013-10-25	80.55	80.72	79.51	80.00	9609227
2013-10-28	80.11	81.86	79.95	81.30	9820850
2013-10-29	81.46	82.62	81.10	82.46	9486314
2013-10-30	82.53	82.56	81.23	81.52	6490020
2013-10-31	81.20	81.60	80.72	80.75	7787020
2013-11-01	80.68	81.34	80.64	81.15	6802298
2013-11-04	81.46	81.73	80.91	81.33	5460057
2013-11-05	81.13	81.74	80.85	81.43	4955703
2013-11-06	81.64	83.10	81.33	82.81	9526386
2013-11-07	82.91	83.10	82.11	82.32	10088088
2013-11-08	82.28	82.57	81.67	82.51	9768464
2013-11-11	82.35	82.68	82.02	82.26	6173611
2013-11-12	82.23	83.04	82.12	82.80	8201719
2013-11-13	82.57	83.50	82.46	83.50	7582173
2013-11-14	83.43	84.46	83.43	84.32	7586099
2013-11-15	84.17	84.92	84.16	84.84	9671264
2013-11-18	84.79	84.94	84.18	84.57	8507338
2013-11-19	84.31	84.59	84.21	84.34	7924211
2013-11-20	84.31	84.98	84.24	84.69	7680871
2013-11-21	84.84	84.89	84.51	84.67	7289111
2013-11-22	84.53	85.00	84.23	84.95	7436283
2013-11-25	84.96	85.82	84.85	85.41	9670468
2013-11-26	85.20	85.76	84.64	84.64	7111828
2013-11-27	84.88	84.89	84.02	84.28	4905048
2013-11-29	84.77	85.21	84.15	84.22	4954483
2013-12-02	84.04	84.15	83.10	83.34	7497468
2013-12-03	83.30	84.00	83.23	83.83	7533242
2013-12-04	83.38	83.49	82.59	83.35	6807176
2013-12-05	83.39	83.45	82.30	82.69	8186604
2013-12-06	83.23	84.53	83.17	84.52	7195873
2013-12-09	84.48	84.94	84.34	84.78	7395478
2013-12-10	84.41	84.43	83.43	83.65	7377576
2013-12-11	83.74	84.50	83.61	84.02	9787857
2013-12-12	83.82	83.87	81.93	82.30	10176250
2013-12-13	82.32	82.46	81.56	82.37	7441760
2013-12-16	82.72	83.07	81.60	81.69	8849683
2013-12-17	81.79	81.85	80.70	80.91	11416357
2013-12-18	81.21	82.42	80.48	82.38	12037277
2013-12-19	81.98	82.29	81.51	81.90	6442665
2013-12-20	81.98	82.54	81.82	81.84	13209405
2013-12-23	82.14	82.14	81.01	81.31	8655988
2013-12-24	81.33	81.61	81.25	81.31	2899142
2013-12-26	81.49	81.89	81.29	81.76	5347162
2013-12-27	82.09	82.48	81.86	82.01	4006049
2013-12-30	82.00	82.05	81.57	82.00	4145666
2013-12-31	81.83	82.00	81.09	81.41	5766693
2014-01-02	81.33	81.36	80.32	80.54	6985476
2014-01-03	80.76	80.85	80.19	80.45	6925922
2014-01-06	80.61	80.98	80.30	80.64	7209873
2014-01-07	80.71	81.58	80.62	81.42	7158171
2014-01-08	80.97	81.15	80.05	80.24	13462911
2014-01-09	80.54	80.80	80.03	80.42	10839420
2014-01-10	80.59	80.89	80.20	80.30	8452355
2014-01-13	80.01	80.50	79.69	80.01	9366118
2014-01-14	80.06	80.92	80.02	80.87	8737186
2014-01-15	80.70	81.18	80.25	80.79	8223578
2014-01-16	80.65	80.83	80.26	80.56	11673888
2014-01-17	80.42	80.64	79.80	79.88	13633468
2014-01-21	80.59	80.72	79.54	80.18	13216873
2014-01-22	79.57	79.88	79.05	79.23	8455602
2014-01-23	78.71	78.97	78.12	78.24	12674650
2014-01-24	79.33	81.70	79.05	79.18	20190733
2014-01-27	79.24	79.30	78.42	78.47	10396538
2014-01-28	78.67	79.52	78.43	79.11	10061868
2014-01-29	78.80	78.80	77.38	77.64	13443126
2014-01-30	78.05	78.05	76.77	76.87	9462515
2014-01-31	76.03	77.19	75.26	76.62	12996679
2014-02-03	76.69	76.76	75.60	75.70	14304728
2014-02-04	76.00	76.39	75.40	76.09	15598441
2014-02-05	75.94	76.80	75.67	76.45	9734258
2014-02-06	76.53	76.99	76.48	76.90	7821991
2014-02-07	76.99	77.39	76.75	77.31	7301419
2014-02-10	77.43	78.09	77.19	78.03	8964308
2014-02-11	78.10	79.11	77.64	78.84	10516106
2014-02-12	78.13	78.53	77.06	77.49	11035220
2014-02-13	77.09	77.92	77.00	77.80	7422665
2014-02-14	77.69	79.75	77.25	79.40	10819496
2014-02-18	79.48	79.63	77.56	77.97	15763668
2014-02-19	77.64	78.96	77.55	78.14	8740119
2014-02-20	77.96	78.44	77.50	77.92	8275272
2014-02-21	78.05	78.89	77.91	77.97	8095885
2014-02-24	78.03	78.77	77.61	77.86	7838896
2014-02-25	77.73	78.31	77.40	78.12	8182444
2014-02-26	78.23	78.77	77.82	77.86	7772528
2014-02-27	77.77	78.23	77.56	78.19	6549833
2014-02-28	78.24	78.91	78.01	78.66	8489944
2014-03-03	78.26	78.41	77.35	77.48	8609593
2014-03-04	78.09	78.72	77.90	78.45	8306976
2014-03-05	78.32	78.41	77.55	77.82	8542659
2014-03-06	78.04	78.45	77.84	78.06	6475573
2014-03-07	78.41	78.60	78.11	78.38	5865449
2014-03-10	78.29	78.57	78.20	78.53	5233421
2014-03-11	78.59	79.39	78.57	78.95	6599692
2014-03-12	78.66	79.45	78.62	79.24	7470100
2014-03-13	79.32	79.76	79.19	79.19	9676644
2014-03-14	79.10	79.23	78.67	78.98	14850696
2014-03-17	79.02	79.95	79.02	79.84	8452219
2014-03-18	79.84	80.08	79.51	79.77	7703150
2014-03-19	79.68	79.91	78.51	78.78	8607176
2014-03-20	78.70	78.93	78.15	78.32	8659509
2014-03-21	79.04	79.75	77.88	77.88	21250203
2014-03-24	78.50	79.83	78.47	79.30	11221570
2014-03-25	79.52	79.99	79.44	79.81	8892450
2014-03-26	80.03	80.18	79.33	79.50	8270011
2014-03-27	79.55	80.43	79.38	79.65	8134097
2014-03-28	79.94	80.32	79.52	79.76	6413509
2014-03-31	80.00	80.83	79.55	80.60	8493091
2014-04-01	80.60	80.84	80.21	80.34	8222389
2014-04-02	80.19	80.33	79.80	80.13	6741754
2014-04-03	80.28	80.58	79.93	80.10	5647193
2014-04-04	80.47	80.56	79.75	79.77	8649667
2014-04-07	80.02	81.07	79.93	80.49	13228988
2014-04-08	80.51	81.38	80.02	81.35	11886367
2014-04-09	81.80	82.24	81.32	81.49	11555284
2014-04-10	81.58	82.13	80.89	81.09	12202694
2014-04-11	80.98	81.66	80.50	80.76	11831591
2014-04-14	81.00	81.20	80.51	80.81	7105587
2014-04-15	80.79	81.09	80.52	80.84	9007674
2014-04-16	81.28	81.88	81.03	81.65	8301006
2014-04-17	81.47	81.89	81.34	81.76	8374713
2014-04-21	81.81	81.81	81.29	81.56	6395150
2014-04-22	81.54	81.67	81.15	81.25	9260267
2014-04-23	80.72	80.72	79.38	80.36	9580599
2014-04-24	80.26	81.38	80.01	81.15	9528562
2014-04-25	81.20	81.58	80.97	81.41	7497404
2014-04-28	81.54	82.98	81.51	82.94	11595127
2014-04-29	82.75	82.95	82.36	82.44	7214281
2014-04-30	82.39	82.75	82.24	82.55	6253243
2014-05-01	82.39	82.47	81.76	82.34	5312492
2014-05-02	82.22	82.60	81.75	81.92	6629371
2014-05-05	81.64	81.88	81.47	81.70	4563610
2014-05-06	81.76	81.76	81.12	81.13	4591267
2014-05-07	81.45	82.14	81.42	82.09	6639614
2014-05-08	82.06	82.32	81.82	82.16	4631207
2014-05-09	82.20	82.80	82.14	82.39	7303502
2014-05-12	82.61	82.71	81.71	81.73	7859053
2014-05-13	81.94	81.98	81.42	81.61	6540218
2014-05-14	81.74	81.91	81.12	81.17	6872657
2014-05-15	81.25	81.37	80.44	80.53	9402103
2014-05-16	80.63	80.76	80.00	80.33	11559255
2014-05-19	80.01	80.05	79.54	79.93	6073538
2014-05-20	80.02	80.58	79.97	80.23	7057232
2014-05-21	80.34	80.67	80.02	80.49	6339794
2014-05-22	80.37	80.67	80.05	80.65	5561257
2014-05-23	80.51	80.85	80.40	80.52	4472635
2014-05-27	80.55	80.58	80.05	80.08	7004714
2014-05-28	80.03	80.28	80.02	80.10	4201377
2014-05-29	80.10	80.40	80.08	80.40	3886779
2014-05-30	80.25	80.85	80.17	80.79	7432199
2014-06-02	80.66	80.67	80.29	80.36	4331701
2014-06-03	80.04	80.30	79.60	79.93	6970914
2014-06-04	80.00	80.22	79.64	79.86	5427687
2014-06-05	80.11	80.31	79.97	80.11	5788203
2014-06-06	80.09	80.24	79.82	80.03	5521710
2014-06-09	79.91	80.24	79.85	80.09	6352506
2014-06-10	80.03	80.30	80.00	80.15	5658366
2014-06-11	80.05	80.30	79.88	80.06	7453733
2014-06-12	79.82	80.03	79.69	79.76	6526949
2014-06-13	79.73	79.94	79.50	79.64	5214278
2014-06-16	79.52	79.94	79.11	79.69	5334617
2014-06-17	79.61	79.79	79.35	79.58	5337668
2014-06-18	79.44	79.94	79.13	79.79	9618007
2014-06-19	79.85	80.57	79.80	80.24	12493024
2014-06-20	80.44	80.50	79.83	79.93	11664486
2014-06-23	80.06	80.06	79.36	79.52	6947701
2014-06-24	79.42	79.44	78.92	79.01	8157305
2014-06-25	79.04	79.36	78.65	79.32	12569262
2014-06-26	79.24	79.29	78.59	78.62	7262067
2014-06-27	78.60	79.19	78.52	79.02	8975304
2014-06-30	79.01	79.46	78.43	78.59	10303230
2014-07-01	78.87	79.41	78.51	79.28	8426276
2014-07-02	79.56	79.86	79.44	79.56	6282586
2014-07-03	79.93	80.14	79.64	79.98	5501056
2014-07-07	79.75	80.20	79.66	80.19	6674885
2014-07-08	80.03	80.85	79.91	80.56	9150185
2014-07-09	80.66	81.80	80.50	81.67	12120399
2014-07-10	81.27	81.91	81.19	81.61	8786489
2014-07-11	81.06	81.57	81.00	81.16	7519293
2014-07-14	81.36	81.74	81.30	81.32	6806097
2014-07-15	81.51	81.52	81.09	81.26	9638650
2014-07-16	80.90	81.20	80.75	80.94	8946279
2014-07-17	80.99	81.22	80.39	80.40	5853408
2014-07-18	80.55	80.75	80.16	80.55	6507017
2014-07-21	80.33	80.40	79.95	80.28	4439218
2014-07-22	80.29	80.58	79.77	80.10	6073192
2014-07-23	80.33	80.50	79.82	79.99	5891317
2014-07-24	80.12	80.32	79.85	80.26	6273126
2014-07-25	80.02	80.16	79.37	79.56	6293364
2014-07-28	79.41	79.62	78.85	79.26	6757259
2014-07-29	79.09	79.50	78.65	78.65	6425591
2014-07-30	78.70	79.01	78.14	78.16	8296537
2014-07-31	77.76	78.01	77.29	77.32	11239379
2014-08-01	79.25	80.67	78.83	79.65	18110864
2014-08-04	79.46	79.46	78.66	79.22	12075293
2014-08-05	78.99	79.74	78.98	79.41	7995884
2014-08-06	79.40	81.30	79.27	81.09	12839049
2014-08-07	81.02	81.18	80.01	80.14	7912807
2014-08-08	80.05	81.03	80.04	80.95	6215609
2014-08-11	81.23	81.87	81.03	81.48	8188008
2014-08-12	81.50	81.86	81.21	81.42	6591201
2014-08-13	81.64	81.80	81.11	81.48	5472198
2014-08-14	81.59	82.04	81.44	81.95	5930709
2014-08-15	82.23	82.23	81.18	81.78	7422986
2014-08-18	81.99	82.85	81.81	82.44	8450531
2014-08-19	82.35	82.87	82.12	82.69	6873612
2014-08-20	82.46	82.94	82.46	82.81	4581835
2014-08-21	82.80	83.47	82.69	83.28	7106490
2014-08-22	83.16	83.66	83.14	83.39	6978890
2014-08-25	83.74	83.82	83.31	83.54	5586758
2014-08-26	83.61	83.83	83.33	83.38	5188357
2014-08-27	83.43	83.60	83.16	83.31	4248518
2014-08-28	83.02	83.22	82.76	83.03	4283148
2014-08-29	83.09	83.13	82.60	83.11	4901408
2014-09-02	83.21	83.49	82.71	82.98	5528875
2014-09-03	83.26	83.48	82.77	82.90	5851788
2014-09-04	82.92	83.75	82.78	83.70	7444413
2014-09-05	83.44	83.80	83.07	83.77	5889038
2014-09-08	83.57	83.60	83.13	83.32	4899613
2014-09-09	83.05	83.29	82.83	82.99	5206752
2014-09-10	83.20	83.96	83.15	83.64	6722192
2014-09-11	83.61	83.75	83.37	83.49	6345118
2014-09-12	83.21	83.38	82.86	83.26	6367223
2014-09-15	83.18	84.25	83.14	83.87	7008544
2014-09-16	83.58	84.45	83.56	84.08	7146245
2014-09-17	84.02	84.50	83.93	84.16	8277298
2014-09-18	84.18	84.44	84.07	84.19	5309232
2014-09-19	84.52	84.77	84.18	84.47	11380809
2014-09-22	84.64	84.95	84.49	84.81	8397142
2014-09-23	84.65	84.92	84.44	84.44	7723459
2014-09-24	84.33	85.40	84.33	85.24	11694662
2014-09-25	85.02	85.13	84.33	84.33	8212325
2014-09-26	84.54	84.74	83.86	84.58	5482722
2014-09-29	84.11	84.47	83.66	84.44	6362241
2014-09-30	84.34	84.36	83.68	83.74	8080639
2014-10-01	84.02	84.04	83.03	83.14	9029128
2014-10-02	83.10	83.97	82.95	83.05	8858502
2014-10-03	83.44	83.95	82.88	83.79	6702043
2014-10-06	83.57	83.94	83.19	83.57	5656495
2014-10-07	83.38	83.92	83.12	83.16	7386318
2014-10-08	83.34	84.28	83.21	84.18	8110994
2014-10-09	84.21	84.88	83.53	83.66	7765706
2014-10-10	83.95	85.28	83.91	84.69	13733453
2014-10-13	84.31	84.47	83.31	83.37	10073580
2014-10-14	83.91	83.91	83.03	83.55	8210923
2014-10-15	82.59	83.58	81.76	82.95	13288831
2014-10-16	81.65	82.80	81.57	82.24	11310285
2014-10-17	82.95	83.48	82.03	83.27	11786627
2014-10-20	83.25	84.33	82.83	84.18	8558072
2014-10-21	84.47	84.64	83.66	84.61	12389590
2014-10-22	84.06	84.59	83.92	84.23	9755005
2014-10-23	84.26	84.33	82.30	83.23	14292357
2014-10-24	85.10	85.97	84.91	85.16	13465590
2014-10-27	84.96	86.48	84.83	85.95	10316563
2014-10-28	86.20	86.65	86.17	86.47	9444204
2014-10-29	86.67	86.67	85.91	86.54	6881448
2014-10-30	86.16	87.00	85.67	86.94	5560308
2014-10-31	87.08	87.36	86.71	87.27	9359840
2014-11-03	86.66	87.39	86.20	87.38	7782249
2014-11-04	87.49	88.87	87.44	88.64	10594790
2014-11-05	88.74	89.49	88.36	89.00	8462015
2014-11-06	89.08	89.20	88.57	88.90	6628881
2014-11-07	88.74	89.20	88.25	89.13	5975737
2014-11-10	88.92	89.50	88.26	89.45	5927052
2014-11-11	89.38	89.79	89.17	89.67	6346785
2014-11-12	89.60	89.88	89.42	89.48	6298672
2014-11-13	88.94	89.82	88.46	89.80	2244420
2014-11-14	88.70	88.89	87.93	88.11	7559371
2014-11-17	88.00	88.18	87.37	87.84	9475799
2014-11-18	88.02	88.18	87.49	87.95	6419641
2014-11-19	88.24	88.87	87.93	88.73	6570396
2014-11-20	88.33	88.80	88.33	88.47	5527565
2014-11-21	89.26	89.43	88.46	88.60	8984113
2014-11-24	88.88	88.89	87.86	88.11	5569245
2014-11-25	88.36	88.82	88.08	88.80	6439699
2014-11-26	88.83	88.88	88.45	88.88	4419983
2014-11-28	89.09	90.56	88.97	90.43	7661778
2014-12-01	90.17	90.67	89.52	90.08	6745137
2014-12-02	90.44	91.17	90.12	91.07	7432863
2014-12-03	90.84	90.97	89.64	90.00	6465627
2014-12-04	90.50	90.94	90.10	90.58	6410706
2014-12-05	90.32	90.42	89.21	90.38	6383401
2014-12-08	90.34	91.00	90.32	90.76	4723879
2014-12-09	90.47	90.78	89.87	90.71	5703953
2014-12-10	90.95	91.10	89.96	90.00	6293332
2014-12-11	90.00	91.28	89.98	90.41	6468676
2014-12-12	90.01	90.97	89.53	89.55	6574629
2014-12-15	89.70	90.60	89.03	89.20	6511895
2014-12-16	89.14	90.96	88.38	89.36	8776495
2014-12-17	89.56	91.16	89.40	90.70	7415365
2014-12-18	91.01	92.00	90.55	92.00	8724454
2014-12-19	92.15	92.73	91.76	92.05	14037813
2014-12-22	92.10	92.73	92.00	92.60	7157130
2014-12-23	92.74	93.48	92.70	93.29	5610590
2014-12-24	93.50	93.89	93.14	93.14	2408140
2014-12-26	93.15	93.81	93.06	93.46	3148746
2014-12-29	93.12	93.43	92.50	92.64	4657706
2014-12-30	92.25	92.82	92.10	92.40	4730012
2014-12-31	92.04	92.55	91.03	91.09	5712139
2015-01-02	90.84	91.00	89.92	90.44	7255494
2015-01-05	90.23	91.00	89.85	90.01	8626143
2015-01-06	90.31	90.56	89.26	89.60	7791195
2015-01-07	89.94	90.37	89.56	90.07	5986899
2015-01-08	90.48	91.23	90.13	91.10	6831617
2015-01-09	91.18	91.18	90.12	90.25	4873097
2015-01-12	90.48	90.62	89.51	89.92	5250893
2015-01-13	90.78	91.50	89.77	90.30	6730752
2015-01-14	89.73	90.16	89.43	89.99	6418158
2015-01-15	90.49	90.50	89.34	89.86	6768180
2015-01-16	89.95	91.34	89.87	91.25	8815713
2015-01-20	91.25	91.79	90.50	91.19	9874638
2015-01-21	90.40	91.19	89.63	90.73	6974533
2015-01-22	91.04	91.69	89.87	91.62	7211231
2015-01-23	91.17	91.19	89.95	90.08	6745741
2015-01-26	89.95	89.95	88.74	89.58	9371693
2015-01-27	87.10	87.21	86.02	86.49	14417363
2015-01-28	86.63	86.91	85.01	85.15	14033420
2015-01-29	85.78	86.11	85.15	85.67	12054601
2015-01-30	85.09	85.22	84.25	84.29	14685250
2015-02-02	84.58	85.14	83.68	85.12	10278739
2015-02-03	85.95	86.00	85.12	85.95	10747897
2015-02-04	85.89	86.48	85.55	85.79	9212785
2015-02-05	86.24	86.78	86.10	86.70	6531298
2015-02-06	86.56	86.61	85.15	85.61	8429773
2015-02-09	85.31	85.43	84.59	85.05	8811512
2015-02-10	85.33	85.57	84.82	85.39	7059632
2015-02-11	85.95	86.20	85.14	85.64	7184577
2015-02-12	86.06	86.15	85.41	86.03	6074566
2015-02-13	86.03	86.15	85.50	85.90	6272049
2015-02-17	86.06	86.06	85.00	85.49	10310422
2015-02-18	85.76	86.39	85.52	86.26	8132286
2015-02-19	86.11	86.30	85.05	85.21	7271618
2015-02-20	84.95	85.05	84.19	84.87	9581338
2015-02-23	84.96	85.50	84.65	85.39	7919155
2015-02-24	85.51	85.74	85.01	85.50	6502170
2015-02-25	85.70	85.80	85.24	85.46	5975834
2015-02-26	85.42	85.76	84.89	85.17	7964477
2015-02-27	85.02	85.38	84.57	85.13	7685024
2015-03-02	85.02	85.41	84.84	85.41	7235172
2015-03-03	85.35	85.44	84.54	85.16	6095591
2015-03-04	85.04	85.24	84.21	84.35	7369986
2015-03-05	84.62	84.76	84.09	84.63	5914196
2015-03-06	84.34	84.37	82.37	82.66	11338662
2015-03-09	82.79	83.21	82.68	83.09	7326705
2015-03-10	82.47	82.88	81.54	81.54	9681416
2015-03-11	81.53	81.78	80.81	81.39	10066594
2015-03-12	81.59	82.12	81.51	82.09	6951122
2015-03-13	81.98	82.28	81.15	81.83	7492548
2015-03-16	82.08	83.95	81.99	83.56	15618256
2015-03-17	83.36	83.37	82.43	82.85	7509338
2015-03-18	82.86	84.05	82.02	83.75	12607899
2015-03-19	83.46	83.75	83.12	83.38	9257503
2015-03-20	83.99	84.79	83.77	84.74	22580280
2015-03-23	84.37	85.05	84.36	84.86	9891106
2015-03-24	84.89	85.11	83.87	83.92	7478791
2015-03-25	84.37	84.37	82.86	83.01	8482161
2015-03-26	82.58	82.61	81.95	82.15	7311649
2015-03-27	82.08	82.54	81.99	82.31	6441403
2015-03-30	82.63	82.95	82.15	82.72	6416848
2015-03-31	82.76	82.93	81.94	81.94	8649658
2015-04-01	82.44	82.45	81.45	82.32	7395287
2015-04-02	82.17	82.59	81.92	82.43	6169838
2015-04-06	81.92	83.23	81.51	83.04	6856344
2015-04-07	82.93	83.29	82.33	82.39	6330163
2015-04-08	82.30	83.18	82.27	82.77	6523404
2015-04-09	82.63	82.95	82.01	82.89	6184986
2015-04-10	82.80	83.63	82.72	83.35	7001674
2015-04-13	83.00	83.95	82.94	83.43	8290458
2015-04-14	83.39	83.88	83.05	83.60	6792597
2015-04-15	83.85	84.20	83.48	83.51	7006392
2015-04-16	83.56	84.07	83.35	83.50	7615906
2015-04-17	83.00	83.22	82.03	82.53	9533805
2015-04-20	83.09	83.98	82.80	82.87	7415988
2015-04-21	83.39	83.80	82.90	83.08	7696424
2015-04-22	83.22	83.34	82.60	83.09	6753101
2015-04-23	81.42	82.10	80.90	80.95	14569488
2015-04-24	81.04	81.53	80.90	81.00	8785471
2015-04-27	80.91	81.20	80.47	80.60	9192250
2015-04-28	80.73	80.82	80.19	80.42	8395450
2015-04-29	80.00	80.31	79.72	79.85	11858459
2015-04-30	79.95	80.15	79.07	79.51	9409334
2015-05-01	79.76	80.32	79.63	80.29	8192966
2015-05-04	80.48	80.97	80.30	80.35	7203759
2015-05-05	80.50	80.65	79.78	80.07	6589434
2015-05-06	80.34	80.58	79.52	80.40	7335742
2015-05-07	80.37	80.55	80.00	80.20	7224338
2015-05-08	80.89	81.21	80.82	80.96	6929376
2015-05-11	80.95	80.99	80.26	80.27	5237754
2015-05-12	80.03	80.29	79.36	79.95	6305837
2015-05-13	80.16	80.59	79.55	79.70	6459854
2015-05-14	80.11	80.69	80.09	80.57	5634158
2015-05-15	80.83	81.12	80.73	81.05	7454848
2015-05-18	80.97	81.13	80.50	80.74	5590781
2015-05-19	80.75	80.95	80.33	80.83	5729453
2015-05-20	80.93	81.00	80.45	80.48	5486969
2015-05-21	80.17	80.58	79.84	80.41	6055727
2015-05-22	80.24	80.40	79.92	79.95	6003623
2015-05-26	79.97	80.07	78.94	79.14	6698256
2015-05-27	79.22	79.94	79.09	79.39	8094560
2015-05-28	79.43	79.45	79.02	79.33	5803445
2015-05-29	79.18	79.24	78.19	78.39	12551704
2015-06-01	78.65	79.07	78.27	78.85	7588036
2015-06-02	78.46	78.72	78.17	78.54	7380764
2015-06-03	78.91	78.93	78.27	78.56	5985813
2015-06-04	78.41	78.84	78.06	78.15	7714574
2015-06-05	78.04	78.12	77.37	77.43	9439700
2015-06-08	77.48	77.98	77.10	77.71	10916201
2015-06-09	77.97	79.33	77.82	78.90	11528875
2015-06-10	79.23	79.79	79.01	79.54	9483534
2015-06-11	79.93	79.93	79.24	79.41	7633332
2015-06-12	79.17	79.32	78.57	78.87	6508632
2015-06-15	78.33	78.46	77.93	78.12	7527947
2015-06-16	79.60	79.60	78.54	79.10	8285671
2015-06-17	79.20	80.19	79.16	80.08	9305776
2015-06-18	80.33	81.22	80.30	80.82	10712462
2015-06-19	80.71	81.20	80.48	80.54	15598811
2015-06-22	80.92	81.18	80.33	80.45	6907940
2015-06-23	80.33	80.45	79.62	79.79	7190628
2015-06-24	79.80	79.85	79.50	79.51	8843732
2015-06-25	79.71	79.90	79.39	79.39	5855728
2015-06-26	79.54	79.74	79.28	79.34	7703191
2015-06-29	78.95	79.37	78.26	78.32	7966240
2015-06-30	78.92	79.01	78.13	78.24	8451427
2015-07-01	78.39	79.77	78.12	79.72	8868020
2015-07-02	80.01	80.35	79.77	79.93	6602521
2015-07-06	79.61	80.22	79.50	80.05	6601218
2015-07-07	80.06	81.83	80.06	81.72	11690399
2015-07-08	81.21	81.69	80.89	80.99	6724685
2015-07-09	81.75	82.00	80.52	80.66	10419811
2015-07-10	81.23	81.36	80.76	80.95	6892498
2015-07-13	81.52	82.04	81.34	81.91	7332927
2015-07-14	82.04	82.46	81.98	82.04	6119504
2015-07-15	81.91	82.32	81.84	82.15	6673662
2015-07-16	82.45	82.55	82.10	82.30	6623418
2015-07-17	81.89	82.38	81.60	82.24	5827266
2015-07-20	82.09	82.35	82.00	82.19	5012932
2015-07-21	82.01	82.13	81.37	81.63	7512386
2015-07-22	81.03	81.30	80.67	80.83	6106378
2015-07-23	80.83	80.89	80.14	80.70	5380856
2015-07-24	80.51	80.73	80.23	80.29	5660786
2015-07-27	79.83	80.07	79.43	79.97	8613558
2015-07-28	80.14	80.66	79.91	80.23	8649935
2015-07-29	80.26	80.99	80.16	80.62	8921525
2015-07-30	79.40	79.48	77.15	77.39	22067809
2015-07-31	77.63	77.74	76.66	76.70	11877236
2015-08-03	76.51	77.09	76.01	76.40	9511261
2015-08-04	76.03	76.34	75.75	75.91	13369071
2015-08-05	76.05	76.54	75.75	75.77	10895393
2015-08-06	76.01	76.01	75.25	75.74	9353287
2015-08-07	75.59	75.72	75.34	75.48	10045380
2015-08-10	75.95	76.50	75.80	76.38	9165893
2015-08-11	76.04	76.45	75.81	76.22	7491871
2015-08-12	75.89	76.43	75.34	76.39	10484495
2015-08-13	76.49	76.51	75.63	75.78	5948007
2015-08-14	75.74	75.81	75.38	75.62	5586878
2015-08-17	75.81	75.81	74.75	75.53	8683913
2015-08-18	75.58	75.80	75.00	75.13	7445886
2015-08-19	74.93	74.93	74.02	74.12	9865255
2015-08-20	73.75	74.73	73.46	73.91	10696535
2015-08-21	73.55	73.90	71.83	71.84	15763874
2015-08-24	68.57	71.07	65.02	69.14	23696285
2015-08-25	72.18	72.23	68.30	68.42	21476897
2015-08-26	69.90	71.00	68.95	70.90	17464681
2015-08-27	71.40	71.75	70.02	71.48	13433988
2015-08-28	71.17	71.27	70.59	71.21	10019999
2015-08-31	71.00	71.00	70.30	70.67	9520912
2015-09-01	69.37	69.88	68.52	68.90	15437707
2015-09-02	69.65	69.85	69.22	69.81	8903666
2015-09-03	70.18	70.46	69.70	69.93	8468332
2015-09-04	69.28	69.28	68.50	68.76	11497510
2015-09-08	70.31	70.44	69.56	69.98	9182282
2015-09-09	70.44	70.54	68.37	68.48	11070555
2015-09-10	68.12	68.95	67.75	68.32	12591110
2015-09-11	68.06	68.51	67.73	68.42	11291401
2015-09-14	68.23	68.30	67.33	68.06	9712806
2015-09-15	68.02	69.74	67.90	69.45	11043655
2015-09-16	70.12	70.36	69.70	70.10	8704237
2015-09-17	70.00	71.27	69.86	70.24	11029573
2015-09-18	69.44	70.78	69.37	69.94	18210249
2015-09-21	70.15	70.88	70.01	70.65	7742846
2015-09-22	70.06	70.65	69.98	70.19	10207785
2015-09-23	70.18	70.49	69.96	70.26	6294153
2015-09-24	69.82	71.58	69.74	71.36	13423500
2015-09-25	72.39	73.38	71.95	72.67	15080707
2015-09-28	72.31	72.67	71.75	71.77	9207321
2015-09-29	71.77	72.41	71.35	72.28	9033283
2015-09-30	72.86	73.06	71.55	71.94	11041913
2015-10-01	71.76	72.18	71.40	71.95	8547591
2015-10-02	71.36	72.42	71.29	72.42	9085580
2015-10-05	72.97	73.43	72.50	73.22	9187673
2015-10-06	73.34	73.78	72.59	73.40	8851535
2015-10-07	73.72	73.87	73.32	73.72	8073977
2015-10-08	73.68	74.44	73.49	74.40	6856553
2015-10-09	74.59	74.91	74.32	74.48	6880132
2015-10-12	74.69	74.76	73.91	74.33	6255896
2015-10-13	74.24	74.28	73.66	74.11	8390248
2015-10-14	74.21	74.61	73.90	74.21	8479170
2015-10-15	74.64	74.84	74.03	74.27	8607447
2015-10-16	74.72	75.04	74.34	74.90	9578893
2015-10-19	74.65	75.19	74.53	75.16	7292177
2015-10-20	74.87	75.05	74.16	74.43	8531907
2015-10-21	73.75	74.54	73.50	73.59	8320783
2015-10-22	73.86	75.61	73.61	74.85	14080942
2015-10-23	76.76	78.45	76.31	77.03	16451170
2015-10-26	77.00	77.90	77.00	77.49	11464659
2015-10-27	77.12	77.36	76.81	77.29	9423405
2015-10-28	77.39	77.54	75.69	76.51	10178363
2015-10-29	76.75	77.19	76.24	77.02	8230732
2015-10-30	76.98	77.14	76.38	76.38	9547693
2015-11-02	76.57	76.77	76.05	76.60	7152929
2015-11-03	76.30	77.42	75.96	77.05	8013214
2015-11-04	77.03	77.14	76.51	77.06	6376267
2015-11-05	77.09	77.26	75.96	76.39	6860925
2015-11-06	75.88	76.00	74.70	75.57	9483466
2015-11-09	75.19	75.63	74.93	75.40	8607162
2015-11-10	75.38	76.24	75.23	75.77	6551032
2015-11-11	76.02	76.43	75.92	75.96	5295876
2015-11-12	75.67	76.01	74.66	74.66	7678611
2015-11-13	74.64	74.98	73.95	73.96	8468836
2015-11-16	74.25	75.33	74.01	75.30	7410647
2015-11-17	75.33	76.01	74.87	75.07	8761835
2015-11-18	74.98	75.96	74.81	75.90	6447106
2015-11-19	76.14	76.96	76.02	76.22	7899486
2015-11-20	76.55	76.86	75.68	75.82	9533187
2015-11-23	75.82	76.06	75.40	75.97	9421321
2015-11-24	75.62	76.69	75.61	76.45	7086758
2015-11-25	76.53	76.74	75.88	75.90	4266529
2015-11-27	75.89	76.37	75.50	75.70	2390080
2015-11-30	75.58	75.81	74.84	74.84	8935677
2015-12-01	74.87	76.22	74.87	75.94	8391666
2015-12-02	75.73	76.46	75.65	75.79	8104185
2015-12-03	75.83	76.20	75.17	75.74	11178640
2015-12-04	75.98	77.90	75.92	77.83	11960991
2015-12-07	77.54	78.50	77.54	78.37	9459974
2015-12-08	77.68	78.50	77.35	77.75	8312746
2015-12-09	77.60	78.99	77.44	77.70	10081941
2015-12-10	77.91	78.54	77.57	77.79	8984191
2015-12-11	77.51	78.33	77.11	77.78	12280492
2015-12-14	77.63	78.53	77.44	78.29	12178954
2015-12-15	78.71	80.00	78.48	79.68	14113427
2015-12-16	79.98	81.23	79.80	80.99	14102635
2015-12-17	80.98	81.03	80.20	80.29	9864248
2015-12-18	79.95	80.12	78.13	78.13	21342066
2015-12-21	78.63	78.98	78.15	78.95	9105763
2015-12-22	79.16	79.75	78.88	79.60	9872157
2015-12-23	79.95	80.43	79.50	79.92	8254573
2015-12-24	79.66	80.15	79.60	79.79	2498020
2015-12-28	79.74	79.97	79.47	79.92	4149999
2015-12-29	80.22	80.61	79.85	80.36	4406098
2015-12-30	80.46	80.50	80.00	80.07	3793159
2015-12-31	79.91	80.04	79.31	79.41	5077736
2016-01-04	78.36	78.50	77.54	78.37	11529780
2016-01-05	78.44	78.96	78.21	78.62	8133650
2016-01-06	77.67	78.29	77.12	77.86	9551003
2016-01-07	76.85	77.60	76.07	77.18	11973854
2016-01-08	77.36	77.48	75.67	75.97	9676382
2016-01-11	76.17	77.04	75.60	76.67	10209239
2016-01-12	77.00	77.02	75.75	76.51	8774696
2016-01-13	76.97	76.99	75.79	75.85	9310123
2016-01-14	76.10	76.95	75.88	76.15	12835116
2016-01-15	74.50	75.68	74.47	74.98	17023856
2016-01-19	75.80	76.91	75.72	76.73	13457281
2016-01-20	75.29	76.09	74.46	75.83	17795006
2016-01-21	76.02	77.18	75.41	76.72	12712854
2016-01-22	77.40	77.97	76.55	77.36	9465794
2016-01-25	77.20	77.36	76.56	76.85	9870407
2016-01-26	78.00	79.58	77.54	78.81	16374750
2016-01-27	78.53	79.85	78.15	78.80	10816070
2016-01-28	79.40	80.00	78.61	79.82	9895146
2016-01-29	79.98	82.00	79.83	81.69	19894992
2016-02-01	81.21	81.40	80.53	81.12	9657184
2016-02-02	80.09	80.54	79.81	80.22	9116414
2016-02-03	80.48	81.24	80.02	81.10	10149588
2016-02-04	80.85	81.10	80.33	80.70	8295082
2016-02-05	80.58	81.20	80.57	81.20	9957618
2016-02-08	80.29	82.72	80.29	82.62	16530181
2016-02-09	81.83	83.00	81.02	82.64	14308930
2016-02-10	82.91	83.00	81.46	81.62	10585437
2016-02-11	80.39	80.99	79.63	79.90	12343863
2016-02-12	80.36	81.02	79.79	80.99	9306055
2016-02-16	81.99	81.99	80.84	81.47	9352604
2016-02-17	81.65	82.83	81.51	82.45	10892940
2016-02-18	82.23	82.32	81.21	81.98	7702583
2016-02-19	81.96	82.26	81.40	81.79	7709648
2016-02-22	82.07	82.67	81.71	82.13	6916454
2016-02-23	82.00	82.46	81.62	81.81	5840568
2016-02-24	81.26	81.64	80.66	81.56	6759818
2016-02-25	81.70	82.34	81.47	82.34	6789653
2016-02-26	82.52	82.65	80.95	81.10	9281110
2016-02-29	81.10	81.35	80.21	80.29	11065303
2016-03-01	80.31	80.31	80.30	81.23	9483939
2016-03-02	81.58	82.66	80.85	82.55	12096642
2016-03-03	82.54	82.93	82.18	82.84	8747057
2016-03-04	82.62	83.74	82.26	83.49	9406722
2016-03-07	83.18	83.70	83.00	83.10	6792402
2016-03-08	83.10	83.10	83.10	83.06	7788361
2016-03-09	83.30	83.69	82.68	82.96	8954849
2016-03-10	83.13	83.23	81.75	82.28	10385568
2016-03-11	82.75	82.80	81.44	81.75	11109536
2016-03-14	81.57	81.85	80.68	81.17	12377534
2016-03-15	81.17	81.17	81.17	81.31	9297842
2016-03-16	81.31	81.80	80.48	81.34	9490276
2016-03-17	81.29	83.23	81.28	82.75	12061500
2016-03-18	82.86	83.50	82.44	83.15	33635172
2016-03-21	83.12	83.87	82.91	83.32	8625579
2016-03-22	83.28	83.32	82.49	82.74	7205943
2016-03-23	82.72	83.49	82.58	82.82	5594556
2016-03-24	82.46	83.12	82.43	82.89	6645743
2016-03-28	82.99	83.45	82.52	82.62	4988467
2016-03-29	82.66	83.09	82.16	82.80	6731392
2016-03-30	83.09	83.36	82.65	82.68	6925060
2016-03-31	82.75	83.00	82.15	82.31	6819225
2016-04-01	82.00	83.62	81.93	83.53	8028606
2016-04-04	83.65	83.65	83.03	83.21	5593417
2016-04-05	83.21	83.21	83.21	83.16	5259066
2016-04-06	83.14	83.84	83.08	83.81	6292095
2016-04-07	83.24	83.68	82.87	83.24	6655914
2016-04-08	83.44	83.45	82.77	83.20	5452988
2016-04-11	83.03	83.34	82.66	82.73	7081525
2016-04-12	82.71	83.21	82.45	82.83	7081592
2016-04-13	83.05	83.43	81.84	82.46	11738639
2016-04-14	81.95	82.37	81.54	82.01	6904390
2016-04-15	82.05	82.43	81.85	82.30	7299299
2016-04-18	82.29	82.99	82.02	82.83	5628014
2016-04-19	82.91	83.70	82.85	83.28	6606143
2016-04-20	83.29	83.34	81.48	81.55	9124197
2016-04-21	81.04	81.31	80.55	80.80	8802123
2016-04-22	80.40	80.95	79.91	80.95	8027651
2016-04-25	80.92	81.48	80.42	81.41	7672811
2016-04-26	81.50	81.50	79.21	79.55	13742264
2016-04-27	79.47	80.15	79.10	79.89	7689688
2016-04-28	79.48	80.27	79.39	79.76	7615948
2016-04-29	79.67	80.15	79.37	80.12	9390964
2016-05-02	80.02	81.30	80.02	80.97	7862625
2016-05-03	80.80	81.70	80.69	81.10	7617524
2016-05-04	80.87	81.77	80.87	81.60	7365945
2016-05-05	81.60	82.09	80.92	81.30	6399874
2016-05-06	81.42	82.25	81.17	82.13	6297747
2016-05-09	82.21	82.73	81.97	82.12	6718753
2016-05-10	82.15	82.68	82.12	82.48	6223170
2016-05-11	82.50	82.89	82.13	82.15	5974962
2016-05-12	82.48	82.74	82.11	82.41	4925007
2016-05-13	82.42	82.42	81.00	81.23	6578964
2016-05-16	81.01	81.89	80.75	81.63	6497236
2016-05-17	81.64	82.06	80.33	80.62	10188233
2016-05-18	80.59	80.77	79.41	79.85	8344069
2016-05-19	79.64	80.23	79.45	80.19	6242522
2016-05-20	80.44	80.50	79.79	80.02	6526805
2016-05-23	80.05	80.33	79.85	80.20	5620785
2016-05-24	80.30	81.38	80.30	80.97	6293252
2016-05-25	81.08	81.78	81.01	81.48	6050617
2016-05-26	81.48	81.60	81.09	81.22	4622328
2016-05-27	81.27	81.66	81.16	81.43	4322195
2016-05-31	81.58	81.82	80.74	81.04	6705032
2016-06-01	80.95	81.80	80.86	81.79	6184108
2016-06-02	81.53	81.95	81.33	81.95	5186323
2016-06-03	81.93	82.49	81.78	82.47	6306719
2016-06-06	82.40	82.83	82.23	82.77	5292348
2016-06-07	82.76	82.89	82.25	82.32	6327475
2016-06-08	82.37	82.75	82.02	82.65	4712567
2016-06-09	82.58	83.26	82.43	83.17	6144895
2016-06-10	82.77	83.34	82.61	83.20	6840768
2016-06-13	82.96	83.40	82.53	82.57	6167444
2016-06-14	82.55	83.37	82.27	83.35	6868619
2016-06-15	83.40	83.50	82.82	82.95	7082203
2016-06-16	82.67	83.61	82.66	83.41	6630088
2016-06-17	83.31	83.44	82.35	83.13	11741742
2016-06-20	83.52	83.70	83.03	83.04	6164326
2016-06-21	83.09	83.78	83.09	83.41	6594737
2016-06-22	83.50	83.76	83.29	83.57	4940053
2016-06-23	83.81	84.21	83.57	84.21	7361265
2016-06-24	82.61	83.82	81.99	82.26	12401053
2016-06-27	81.83	81.89	81.00	81.23	9619036
2016-06-28	81.44	82.49	80.95	82.46	9257100
2016-06-29	82.96	83.91	82.91	83.91	7927516
2016-06-30	83.91	84.80	83.82	84.67	10969296
2016-07-01	84.52	84.99	84.51	84.78	9531106
2016-07-05	84.48	85.95	84.45	85.44	11403103
2016-07-06	85.37	85.50	84.74	85.03	8356546
2016-07-07	85.23	85.24	84.53	84.83	7905843
2016-07-08	84.98	85.90	84.77	85.77	6827349
2016-07-11	85.61	85.95	84.91	85.75	6156824
2016-07-12	85.49	85.94	85.19	85.75	6649847
2016-07-13	85.81	86.15	85.41	85.89	7572148
2016-07-14	86.44	86.89	85.85	85.87	11342573
2016-07-15	86.25	86.48	85.79	86.01	8491347
2016-07-18	86.02	86.05	85.70	85.93	4781778
2016-07-19	85.67	86.18	85.56	85.50	6078231
2016-07-20	85.38	85.73	85.13	85.32	6289008
2016-07-21	85.02	85.37	84.88	85.26	5471194
2016-07-22	85.50	85.98	85.45	85.72	6165618
2016-07-25	85.53	85.80	85.15	85.80	5605314
2016-07-26	85.68	86.08	85.17	85.27	5379332
2016-07-27	85.24	85.30	84.32	84.46	7744663
2016-07-28	84.42	84.98	84.40	84.81	5911575
2016-07-29	84.89	85.79	84.80	85.59	7520867
2016-08-01	85.44	86.58	85.42	86.41	10420628
2016-08-02	87.02	87.15	86.24	86.76	13083211
2016-08-03	86.51	86.72	85.46	85.97	8192124
2016-08-04	86.12	86.53	85.80	86.05	5564060
2016-08-05	86.08	86.44	85.53	85.78	6729690
2016-08-08	85.61	85.90	85.13	85.76	5388194
2016-08-09	85.86	86.34	85.68	85.99	4158784
2016-08-10	86.26	86.82	86.00	86.31	5981436
2016-08-11	86.70	87.00	86.40	86.73	7387106
2016-08-12	86.92	87.45	86.78	87.04	8063375
2016-08-15	87.52	87.57	86.99	87.02	6871164
2016-08-16	86.98	87.40	86.47	86.58	8071056
2016-08-17	86.45	87.11	85.97	86.96	6762059
2016-08-18	86.94	87.46	86.94	87.44	7082804
2016-08-19	87.20	87.41	87.05	87.31	6199917
2016-08-22	87.14	87.21	86.58	86.85	5921119
2016-08-23	87.13	87.50	87.04	87.40	5420109
2016-08-24	87.32	87.45	86.56	87.31	5713285
2016-08-25	87.30	87.94	87.04	87.90	10595473
2016-08-26	87.87	88.50	87.17	87.58	16408187
2016-08-29	87.39	88.40	87.32	88.30	8934459
2016-08-30	87.72	88.30	87.46	87.54	11619392
2016-08-31	87.75	87.85	87.03	87.31	11407806
2016-09-01	87.36	88.31	86.98	88.31	29793308
2016-09-02	88.48	88.87	88.04	88.20	17470433
2016-09-06	88.25	88.64	87.88	88.64	14472067
2016-09-07	88.31	88.41	87.71	87.95	17556418
2016-09-08	87.95	88.18	87.63	87.78	23465734
2016-09-09	87.10	87.17	86.24	86.24	21954951
2016-09-12	86.04	88.38	85.96	88.25	16105710
2016-09-13	87.55	87.91	87.01	87.05	19682706
2016-09-14	87.12	87.60	86.87	87.01	25397922
2016-09-15	86.75	88.27	86.75	88.06	13891454
2016-09-16	87.62	88.11	87.30	88.05	23518263
2016-09-19	87.92	88.95	87.25	88.37	19173907
2016-09-20	88.50	88.95	88.18	88.58	33986484
2016-09-21	88.54	88.79	86.44	87.80	55409813
2016-09-22	87.77	89.30	87.77	88.99	52692665
2016-09-23	88.63	88.94	87.49	87.76	48281375
2016-09-26	87.42	88.43	86.61	87.85	60276563
2016-09-27	88.06	88.81	87.66	88.36	65150794
2016-09-28	88.98	89.73	88.47	89.46	89805967
2016-09-29	89.16	89.27	87.54	88.23	74587460
2016-09-30	88.30	90.22	88.29	89.75	123735748
2016-10-03	89.35	89.45	88.41	88.66	26789542
2016-10-04	88.29	88.68	87.95	88.35	23317644
2016-10-05	88.48	89.00	88.21	88.85	64580261
2016-10-06	88.83	89.73	88.47	89.22	61462771
2016-10-07	89.01	90.05	88.30	90.00	20518765
2016-10-10	90.19	90.33	88.78	89.06	15492383
2016-10-11	88.83	89.12	88.20	88.54	11723100
2016-10-12	88.74	89.01	88.33	88.57	17118011
2016-10-13	88.05	88.57	87.60	88.24	11158075
2016-10-14	88.50	88.96	88.22	88.43	7368968
2016-10-17	88.43	88.65	87.71	87.83	7610568
2016-10-18	88.21	88.27	87.44	86.78	10749527
2016-10-19	86.65	86.82	85.44	85.54	12788794
2016-10-20	85.38	85.52	84.79	84.93	10175116
2016-10-21	84.41	84.86	84.24	84.33	13974139
2016-10-24	84.39	84.70	84.06	84.10	10573198
2016-10-25	87.49	88.08	86.97	86.97	20761155
2016-10-26	86.91	87.74	86.78	87.40	8464058
2016-10-27	87.51	87.60	86.45	86.58	6598279
2016-10-28	86.87	87.23	86.45	86.84	7021059
2016-10-31	87.01	87.47	86.69	86.80	8207137
2016-11-01	86.58	86.99	86.48	86.85	8564471
2016-11-02	86.77	87.41	86.56	86.74	7773237
2016-11-03	86.80	86.98	86.47	86.60	6899931
2016-11-04	86.69	86.73	85.07	85.08	9378118
2016-11-07	86.02	86.57	85.60	86.56	8878455
2016-11-08	86.77	87.69	86.59	87.46	7674604
2016-11-09	85.26	86.54	84.31	85.93	11972512
2016-11-10	85.51	85.70	82.18	82.96	22095710
2016-11-11	82.67	84.06	82.65	83.58	8905669
2016-11-14	83.56	83.78	82.76	83.00	12862496
2016-11-15	84.58	84.58	82.88	83.62	9464037
2016-11-16	83.98	84.20	83.17	83.19	8542909
2016-11-17	83.27	83.50	82.93	83.07	9083724
2016-11-18	82.92	83.10	81.99	82.00	14565456
2016-11-21	82.10	82.75	81.71	82.64	11482061
2016-11-22	83.01	83.18	82.66	82.76	7426508
2016-11-23	82.59	82.93	82.52	82.68	10763830
2016-11-25	82.99	83.46	82.95	83.46	3883098
2016-11-28	83.13	83.36	82.76	83.07	6990064
2016-11-29	83.42	83.48	82.69	82.89	6183113
2016-11-30	82.52	82.83	82.26	82.46	12115474
2016-12-01	82.21	82.32	81.18	81.86	12516920
2016-12-02	82.35	82.68	82.07	82.40	9079412
2016-12-05	82.56	83.08	82.48	82.99	8597543
2016-12-06	83.24	83.25	82.61	82.91	7327194
2016-12-07	82.74	84.28	82.71	84.18	8567706
2016-12-08	83.79	84.18	83.50	83.50	7522799
2016-12-09	83.52	84.40	83.47	84.37	8004453
2016-12-12	84.21	85.18	84.21	85.13	7494115
2016-12-13	84.67	85.36	84.53	85.18	11796100
2016-12-14	85.29	85.74	84.17	84.37	12292170
2016-12-15	84.15	84.80	83.61	84.68	8768128
2016-12-16	84.90	85.12	84.15	84.68	21658520
2016-12-19	84.75	84.98	84.32	84.71	6431223
2016-12-20	84.57	84.71	84.19	84.57	7485433
2016-12-21	84.19	84.73	84.12	84.28	6099334
2016-12-22	84.00	84.61	83.87	84.47	7864796
2016-12-23	84.68	85.18	84.55	84.96	5284195
2016-12-27	84.90	84.94	84.42	84.60	3782582
2016-12-28	84.40	84.63	83.95	84.07	4298812
2016-12-29	84.24	84.49	84.10	84.35	3718306
2016-12-30	84.17	84.45	83.92	84.08	6209848
2017-01-03	83.88	84.39	83.50	84.20	8792706
2017-01-04	84.45	84.60	84.24	84.50	8096650
2017-01-05	84.41	85.43	84.38	85.06	6852435
2017-01-06	84.94	85.25	84.62	85.03	4799945
2017-01-09	84.06	84.66	83.75	84.40	11000579
2017-01-10	84.34	84.43	83.24	83.49	10918153
2017-01-11	83.39	83.75	83.28	83.75	9572286
2017-01-12	83.71	83.88	83.37	83.84	6545444
2017-01-13	83.85	84.02	83.44	84.01	6762797
2017-01-17	83.90	85.58	83.88	84.54	13145073
2017-01-18	84.80	85.30	84.59	84.93	10521181
2017-01-19	84.63	85.00	84.28	84.70	14074464
2017-01-20	86.89	87.98	86.42	87.45	22944405
2017-01-23	87.09	87.35	86.85	86.96	9408904
2017-01-24	87.22	87.95	87.22	87.86	8704722
2017-01-25	87.84	87.90	87.06	87.16	8082874
2017-01-26	87.12	87.23	86.59	86.60	6542285
2017-01-27	86.45	86.85	86.02	86.72	9332303
2017-01-30	86.78	86.86	86.50	86.75	7350036
2017-01-31	86.63	87.66	86.53	87.60	9712432
2017-02-01	87.03	87.59	86.75	87.33	8291514
2017-02-02	87.61	88.35	87.25	87.76	8997158
2017-02-03	88.12	88.17	87.39	87.41	7161948
2017-02-06	87.50	87.79	87.13	87.40	7482993
2017-02-07	87.64	88.28	87.48	88.01	6646055
2017-02-08	88.07	88.34	87.81	88.33	6815753
2017-02-09	88.25	88.78	88.03	88.67	9914070
2017-02-10	88.56	88.73	87.97	87.97	11057552
2017-02-13	88.04	88.36	87.64	88.31	6905130
2017-02-14	88.00	88.22	87.23	87.86	20123406
2017-02-15	89.81	91.15	89.81	91.12	25847697
2017-02-16	90.92	91.12	90.54	90.79	12408473
2017-02-17	90.61	91.36	90.45	91.09	12152428
2017-02-21	90.58	91.80	90.58	91.67	9018703
2017-02-22	91.45	91.80	91.25	91.44	6749919
2017-02-23	91.61	91.80	90.91	91.13	7611638
2017-02-24	90.97	91.34	90.67	91.05	6643365
2017-02-27	90.53	90.91	90.06	90.89	11840268
2017-02-28	90.90	91.79	90.65	91.07	10535619
2017-03-01	91.05	91.89	90.71	91.66	8792150
2017-03-02	91.40	91.59	90.88	90.91	7031221
2017-03-03	90.80	90.82	89.89	90.50	8341071
2017-03-06	89.89	90.51	89.59	90.37	9533795
2017-03-07	90.14	90.49	90.06	90.29	5362951
2017-03-08	90.02	90.35	89.76	90.14	5513405
2017-03-09	90.14	90.49	90.10	90.34	5587379
2017-03-10	90.80	91.16	90.65	91.07	6797792
2017-03-13	91.06	91.49	90.85	91.31	7397472
2017-03-14	91.26	91.59	90.82	91.00	6686388
2017-03-15	91.00	91.78	90.73	91.40	7855256
2017-03-16	91.44	91.72	91.10	91.44	6601208
2017-03-17	91.45	92.00	90.92	91.00	37010081
2017-03-20	90.96	91.41	90.94	91.22	7772903
2017-03-21	91.30	91.75	91.03	91.19	8210951
2017-03-22	91.31	91.80	90.75	90.99	7798024
2017-03-23	90.91	91.46	90.60	90.77	6831401
2017-03-24	90.77	90.92	90.21	90.57	9251999
2017-03-27	90.45	90.72	90.18	90.49	10071996
2017-03-28	90.17	91.06	90.13	90.76	11855807
2017-03-29	90.56	90.87	90.39	90.60	4252782
2017-03-30	90.50	90.57	90.10	90.20	3691926
2017-03-31	90.03	90.34	89.84	89.85	6942356
2017-04-03	89.86	90.06	89.45	89.68	6967439
2017-04-04	89.75	89.96	89.42	89.91	5680764
2017-04-05	90.00	90.50	89.76	89.97	6320139
2017-04-06	89.77	89.81	89.31	89.40	7231506
2017-04-07	89.46	89.61	89.18	89.23	4739140
2017-04-10	89.13	89.68	88.75	89.49	5955986
2017-04-11	89.66	89.82	89.29	89.80	5185977
2017-04-12	89.70	90.42	89.56	90.31	6286312
2017-04-13	90.05	90.54	89.79	90.03	5040104
2017-04-17	90.23	90.59	90.13	90.39	6931678
2017-04-18	90.40	91.13	90.34	90.11	7087796
2017-04-19	90.10	90.45	89.50	89.60	6918993
2017-04-20	89.70	89.70	89.31	89.33	6983536
2017-04-21	89.17	89.28	88.61	88.62	9061218
2017-04-24	89.12	89.66	89.01	89.55	8338467
2017-04-25	89.58	90.25	89.47	90.00	9088390
2017-04-26	89.85	90.00	87.61	87.74	11951322
2017-04-27	87.58	88.24	87.23	87.69	8517522
2017-04-28	87.52	87.59	87.15	87.33	8295445
2017-05-01	87.38	87.60	87.08	87.09	4546624
2017-05-02	87.29	87.29	86.02	86.22	13197492
2017-05-03	86.30	86.63	85.90	86.43	6121974
2017-05-04	86.85	87.24	86.30	86.45	5986188
2017-05-05	86.54	86.61	86.13	86.50	4506197
2017-05-08	86.33	86.62	86.24	86.55	4634623
2017-05-09	86.80	86.82	86.22	86.40	9577623
2017-05-10	86.48	86.79	86.39	86.49	6178549
2017-05-11	86.61	86.63	85.88	86.17	6064727
2017-05-12	86.24	86.32	85.92	86.19	5892430
2017-05-15	86.65	86.71	86.25	86.33	5820742
2017-05-16	86.88	87.00	86.19	86.24	6554454
2017-05-17	86.22	86.63	85.93	86.26	7805770
2017-05-18	86.18	86.22	85.52	85.87	6985567
2017-05-19	86.00	86.38	85.67	86.24	7320725
2017-05-22	86.25	86.40	86.03	86.21	4259955
2017-05-23	86.28	86.54	85.98	86.08	4394225
2017-05-24	86.45	86.65	86.21	86.50	4902470
2017-05-25	86.58	86.98	86.55	86.86	4367960
2017-05-26	86.93	87.38	86.82	87.25	4337023
2017-05-30	87.25	87.61	87.10	87.40	4594514
2017-05-31	87.67	88.35	87.45	88.09	10146610
2017-06-01	88.02	88.14	87.37	88.13	6251292
2017-06-02	88.40	88.68	88.01	88.59	6136425
2017-06-05	88.30	88.76	88.00	88.74	4115288
2017-06-06	88.76	88.97	88.45	88.80	6503039
2017-06-07	88.68	88.89	88.40	88.77	4781587
2017-06-08	88.58	88.80	87.36	87.85	7712062
2017-06-09	87.85	88.21	87.55	88.16	9696915
2017-06-12	88.28	88.66	88.09	88.24	7867734
2017-06-13	88.36	88.40	87.77	88.06	6419319
2017-06-14	88.49	88.75	88.06	88.44	6183875
2017-06-15	88.23	89.62	88.23	89.38	7047471
2017-06-16	89.72	89.77	88.81	89.66	13855018
2017-06-19	89.60	89.86	89.20	89.86	5246246
2017-06-20	89.77	90.21	89.61	89.63	5674212
2017-06-21	89.62	89.95	89.29	89.40	4164473
2017-06-22	89.27	89.41	88.90	89.03	4536714
2017-06-23	89.03	89.80	88.90	89.42	8782097
2017-06-26	89.63	89.68	89.27	89.36	4373314
2017-06-27	89.18	89.30	88.61	88.61	5180391
2017-06-28	89.08	89.21	88.26	88.37	4874990
2017-06-29	88.02	88.22	86.93	86.99	8123516
2017-06-30	87.05	87.47	87.00	87.15	6070254
2017-07-03	87.40	88.00	87.18	87.74	3607447
2017-07-05	87.86	88.00	87.49	87.67	4974329
2017-07-06	87.65	87.95	87.36	87.37	6038851
2017-07-07	87.69	87.82	87.28	87.65	5142197
2017-07-10	87.63	87.87	86.89	87.09	5356392
2017-07-11	87.23	87.45	86.31	86.77	5838563
2017-07-12	87.24	87.47	86.83	86.96	4374171
2017-07-13	86.77	87.05	86.50	86.70	5448911
2017-07-14	86.96	87.29	86.73	87.10	4577701
2017-07-17	87.07	87.91	86.74	87.55	5227821
2017-07-18	87.61	88.76	87.46	87.95	7492306
2017-07-19	87.87	88.41	87.60	88.35	6008454
2017-07-20	88.32	89.31	88.31	88.60	7285004
2017-07-21	88.16	88.68	87.81	88.61	5714842
2017-07-24	88.55	88.60	87.97	88.18	6202019
2017-07-25	88.67	89.20	88.54	89.14	6766682
2017-07-26	89.00	89.42	88.87	89.30	6986999
2017-07-27	90.29	90.75	89.00	90.68	11089181
2017-07-28	90.56	91.00	89.96	90.21	6137534
2017-07-31	90.21	91.07	90.21	90.82	7835661
2017-08-01	91.03	91.73	90.72	91.10	8662108
2017-08-02	90.97	91.30	90.53	91.04	7167732
2017-08-03	90.86	91.75	90.82	90.86	6413176
2017-08-04	90.69	91.08	90.53	90.67	5824439
2017-08-07	90.67	91.56	90.52	91.44	5011336
2017-08-08	91.40	91.94	91.23	91.58	5623352
2017-08-09	91.52	91.94	91.52	91.92	5572843
2017-08-10	91.86	92.00	91.69	91.74	6338248
2017-08-11	91.94	92.08	91.29	91.34	7094246
2017-08-14	91.54	91.95	91.25	91.65	5398412
2017-08-15	91.91	92.36	91.88	92.20	5293433
2017-08-16	92.29	92.95	92.19	92.44	7965478
2017-08-17	92.40	92.67	92.07	92.07	5711411
2017-08-18	91.98	92.78	91.85	92.47	6815008
2017-08-21	92.38	92.96	92.36	92.86	4334337
2017-08-22	92.91	92.96	92.59	92.79	4731497
2017-08-23	92.50	92.66	92.28	92.44	3631851
2017-08-24	92.44	92.57	92.04	92.27	5173720
2017-08-25	92.65	92.86	92.41	92.51	4932978
2017-08-28	92.52	92.71	91.98	92.47	5386538
2017-08-29	92.48	92.69	92.24	92.32	3676277
2017-08-30	92.08	92.08	91.66	91.87	4709627
2017-08-31	91.89	92.39	91.84	92.27	5864440
2017-09-01	92.42	92.66	92.26	92.53	4960653
2017-09-05	92.18	92.74	92.04	92.72	6532090
2017-09-06	92.79	92.91	92.36	92.72	6747154
2017-09-07	92.74	93.36	92.33	92.97	7735387
2017-09-08	92.76	93.15	92.51	92.84	6070073
2017-09-11	93.09	94.19	92.90	93.99	10177267
2017-09-12	93.72	93.98	93.21	93.51	5804047
2017-09-13	93.50	93.77	93.45	93.55	5369293
2017-09-14	93.23	93.65	93.18	93.55	5492335
2017-09-15	93.82	93.82	92.82	93.27	12428828
2017-09-18	93.17	93.50	92.86	93.15	6177688
2017-09-19	93.34	94.45	93.34	94.17	6587152
2017-09-20	94.17	94.67	93.83	94.40	5941516
2017-09-21	94.15	94.50	92.45	92.64	9376655
2017-09-22	92.55	93.00	92.08	92.24	6837699
2017-09-25	92.43	93.09	92.33	92.72	6436162
2017-09-26	92.82	92.85	92.20	92.65	4885203
2017-09-27	92.52	92.52	90.34	90.87	9631240
2017-09-28	90.86	91.12	90.63	90.89	4999771
2017-09-29	90.97	91.43	90.70	90.98	6634464
2017-10-02	91.26	92.40	91.24	91.77	7302440
2017-10-03	91.96	92.34	91.56	92.12	5909908
2017-10-04	92.12	92.80	92.02	92.42	6140711
2017-10-05	92.49	92.65	91.94	92.03	6912759
2017-10-06	92.00	92.35	91.88	92.33	5241920
2017-10-09	92.40	92.62	91.93	92.12	82383407
2017-10-10	92.37	93.04	89.86	91.62	17125589
2017-10-11	91.09	91.73	91.07	91.46	7115398
2017-10-12	91.41	92.31	91.39	92.15	5984905
2017-10-13	92.70	93.51	92.59	93.04	6956656
2017-10-16	92.97	93.37	92.71	93.14	4159101
2017-10-17	93.04	93.09	92.40	92.80	5316062
2017-10-18	92.78	92.95	92.01	92.08	7399662
2017-10-19	91.70	91.99	91.14	91.59	8584972
2017-10-20	89.72	89.96	87.59	88.25	19997800
2017-10-23	88.63	88.86	86.87	87.30	13358194
2017-10-24	87.37	87.42	86.78	86.98	11519038
2017-10-25	86.90	87.11	86.28	86.86	9024251
2017-10-26	87.19	87.77	87.10	87.50	6233848
2017-10-27	87.53	87.53	86.45	87.04	7433806
2017-10-30	86.91	87.08	86.16	86.27	5387086
2017-10-31	86.49	86.50	85.72	86.34	7118956
2017-11-01	86.33	87.14	86.11	86.89	4884052
2017-11-02	86.78	87.04	86.23	86.51	5021175
2017-11-03	86.78	87.16	86.46	86.58	5106470
2017-11-06	86.55	86.64	86.03	86.05	5186719
2017-11-07	86.04	87.00	85.42	86.98	6875128
2017-11-08	86.99	87.60	86.80	87.58	6909955
2017-11-09	87.35	88.17	87.30	87.78	5279995
2017-11-10	87.99	88.39	87.78	88.16	7227298
2017-11-13	88.67	89.41	88.63	89.00	6873475
2017-11-14	88.74	89.05	88.47	88.87	5035525
2017-11-15	88.73	88.94	88.00	88.23	6688123
2017-11-16	89.84	89.90	88.77	89.25	7205106
2017-11-17	88.95	89.09	88.08	88.43	5941753
2017-11-20	88.43	88.56	87.71	88.27	4926181
2017-11-21	88.18	89.21	88.02	88.72	6196431
2017-11-22	88.50	88.91	88.06	88.33	6006917
2017-11-24	88.59	88.96	88.42	88.45	2196665
2017-11-27	88.33	89.10	88.15	88.96	6199673
2017-11-28	89.48	89.52	88.91	89.40	4841259
2017-11-29	89.40	89.81	89.03	89.38	5158905
2017-11-30	89.35	90.37	89.21	89.99	9789941
2017-12-01	90.18	90.53	89.12	90.36	7953239
2017-12-04	90.17	91.91	89.83	91.40	9003702
2017-12-05	91.52	91.84	91.07	91.39	8683018
2017-12-06	91.50	91.78	91.07	91.25	6737358
2017-12-07	91.05	91.07	89.89	90.37	7274135
2017-12-08	90.02	90.37	89.58	90.37	5883357
2017-12-11	90.23	90.33	89.75	90.23	4855962
2017-12-12	90.45	90.51	89.82	89.85	6558871
2017-12-13	90.02	91.41	89.97	90.88	7141017
2017-12-14	90.94	91.43	90.90	91.00	5853524
2017-12-15	91.57	92.27	91.48	91.89	15924045
2017-12-18	91.98	93.14	91.81	91.88	7405735
2017-12-19	92.00	92.13	91.58	91.68	5644362
2017-12-20	91.80	91.97	91.35	91.53	6938546
2017-12-21	91.66	92.08	91.53	91.67	4860406
2017-12-22	91.88	92.43	91.72	92.13	4919406
2017-12-26	92.35	92.77	92.15	92.48	3431941
2017-12-27	92.49	92.75	91.93	92.10	4276664
2017-12-28	92.30	92.54	91.91	92.07	3005356
2017-12-29	92.24	92.46	91.88	91.88	4346675
2018-01-02	91.92	91.93	90.55	90.65	7558858
2018-01-03	90.73	91.09	90.52	90.54	5863605
2018-01-04	90.83	91.77	90.61	91.18	6322500
2018-01-05	91.27	91.30	90.57	91.24	5949697
2018-01-08	90.93	91.77	90.93	91.72	4860680
2018-01-09	91.47	91.65	91.01	91.05	6630066
2018-01-10	90.91	90.91	90.01	90.47	6564736
2018-01-11	90.40	90.52	89.92	90.15	5469665
2018-01-12	90.05	90.34	89.35	89.61	8111047
2018-01-16	90.14	90.77	89.64	90.22	9465330
2018-01-17	90.56	91.73	90.43	90.51	8345528
2018-01-18	90.24	90.65	89.67	90.18	7699760
2018-01-19	90.28	91.26	90.24	91.07	9364027
2018-01-22	90.88	91.92	90.77	91.89	8657987
2018-01-23	89.82	90.21	88.60	89.05	18756274
2018-01-24	89.06	89.16	87.70	88.31	15141949
2018-01-25	88.68	89.05	88.01	88.34	11264371
2018-01-26	88.17	88.17	87.23	87.73	11503083
2018-01-29	87.69	87.74	86.69	86.86	11685762
2018-01-30	86.82	87.44	86.63	86.95	9662856
2018-01-31	86.81	87.41	86.08	86.34	11798093
2018-02-01	86.15	86.50	85.56	85.85	8606301
2018-02-02	85.56	85.61	84.21	84.25	12846332
2018-02-05	83.99	84.37	80.10	81.06	17462165
2018-02-06	80.53	82.45	80.12	82.38	19955546
2018-02-07	82.30	83.39	81.82	81.84	11851841
2018-02-08	82.03	82.22	80.15	80.22	14596066
2018-02-09	80.98	81.03	78.59	79.92	18838829
2018-02-12	80.61	81.67	80.58	81.33	10769039
2018-02-13	81.15	81.83	80.91	81.50	9278654
2018-02-14	81.06	81.26	80.27	80.68	9412000
2018-02-15	80.97	82.41	80.50	82.41	8910695
2018-02-16	82.21	83.25	82.13	82.60	10371710
2018-02-20	82.19	82.22	81.07	81.34	7087719
2018-02-21	81.31	81.81	80.19	80.24	9134548
2018-02-22	80.47	81.28	80.17	80.84	10277690
2018-02-23	81.01	81.12	80.48	81.05	10321844
2018-02-26	81.45	81.69	81.05	81.63	9422196
2018-02-27	81.89	82.00	80.51	80.54	8919599
2018-02-28	80.68	80.79	78.50	78.52	16861972
2018-03-01	78.40	79.28	77.90	78.70	13504231
2018-03-02	78.48	79.66	78.42	79.50	9317663
2018-03-05	79.28	80.39	79.15	80.29	8177044
2018-03-06	80.41	80.42	79.37	80.02	9085315
2018-03-07	79.53	79.64	78.90	79.16	9089498
2018-03-08	79.17	79.99	79.02	79.97	7951693
2018-03-09	80.18	80.75	79.90	80.29	7662230
2018-03-12	80.23	80.62	79.76	79.86	7182018
2018-03-13	80.00	80.19	79.36	79.72	9620196
2018-03-14	79.69	79.84	78.86	79.00	8898116
2018-03-15	79.09	79.14	78.54	78.67	6996927
2018-03-16	78.93	79.39	78.84	78.97	17715447
2018-03-19	78.97	79.57	78.27	78.66	8368229
2018-03-20	78.74	79.10	77.96	78.31	8465499
2018-03-21	78.05	78.24	76.88	77.04	9822849
2018-03-22	76.83	77.52	76.37	76.41	10481577
2018-03-23	76.79	77.18	75.81	75.91	11728334
2018-03-26	76.57	76.87	76.02	76.41	12936967
2018-03-27	76.53	78.44	76.30	77.79	11288202
2018-03-28	77.95	79.14	77.95	78.84	12857821
2018-03-29	79.43	80.49	79.18	79.28	10036424
2018-04-02	79.26	79.37	77.06	77.40	12017213
2018-04-03	77.56	78.80	77.18	78.46	11933110
2018-04-04	77.82	79.52	77.59	79.05	9030792
2018-04-05	79.09	79.32	78.51	78.80	7864699
2018-04-06	78.37	79.36	77.90	78.43	8300813
2018-04-09	78.80	78.85	77.57	78.16	9031222
2018-04-10	78.71	78.84	77.94	78.37	7821824
2018-04-11	78.19	78.69	78.04	78.27	7143494
2018-04-12	78.64	78.70	77.79	77.79	8282297
2018-04-13	78.06	78.44	77.73	78.37	6198488
2018-04-16	78.56	78.86	78.04	78.61	5962236
2018-04-17	78.93	78.94	78.10	78.43	6492357
2018-04-18	78.58	78.68	78.02	77.48	7349372
2018-04-19	75.39	75.72	74.20	74.95	16955623
2018-04-20	74.04	74.92	73.74	73.80	14084970
2018-04-23	73.59	73.98	72.76	73.00	13653408
2018-04-24	73.06	73.33	72.15	72.50	16551693
2018-04-25	72.41	72.75	71.95	72.30	14208831
2018-04-26	72.57	73.01	72.37	72.75	11204277
2018-04-27	72.53	73.08	72.21	72.81	8144825
2018-04-30	72.91	72.92	72.16	72.34	13076486
2018-05-01	72.05	72.34	71.66	71.96	8103800
2018-05-02	71.94	72.01	70.73	70.94	10830924
2018-05-03	70.81	71.72	70.74	71.36	9386498
2018-05-04	71.38	72.62	71.34	72.43	8107363
2018-05-07	72.67	73.22	71.89	71.98	6633579
2018-05-08	72.05	72.12	71.11	71.44	8084124
2018-05-09	71.77	72.55	71.74	72.37	7528359
2018-05-10	72.94	73.34	72.69	73.15	7618479
2018-05-11	73.63	74.10	73.05	73.37	7586194
2018-05-14	73.78	73.78	73.09	73.28	8646856
2018-05-15	73.31	73.41	72.60	72.95	11502785
2018-05-16	72.98	73.93	72.96	73.53	8324991
2018-05-17	73.52	74.00	73.40	73.96	8053611
2018-05-18	73.98	74.07	73.11	73.45	7042725
2018-05-21	73.75	74.25	73.42	74.06	6428395
2018-05-22	74.46	74.94	73.83	74.03	7744169
2018-05-23	74.02	74.30	73.73	74.18	6592494
2018-05-24	74.08	74.35	73.59	73.77	6508915
2018-05-25	73.90	74.62	73.75	74.31	7546467
2018-05-29	74.06	74.70	73.77	74.05	8905564
2018-05-30	74.33	75.02	74.05	74.89	8128645
2018-05-31	74.67	74.69	72.80	73.17	15525987
2018-06-01	73.33	73.74	72.86	73.45	7209292
2018-06-04	73.54	74.62	73.45	74.18	8743773
2018-06-05	74.28	74.38	73.60	73.97	6910144
2018-06-06	74.07	74.42	73.72	74.35	7002928
2018-06-07	74.18	76.39	74.10	75.76	13476090
2018-06-08	75.85	77.21	75.74	77.18	13625346
2018-06-11	76.97	77.69	76.88	77.53	9049393
2018-06-12	77.82	77.89	77.11	77.24	8786022
2018-06-13	77.40	77.40	76.20	76.47	8022397
2018-06-14	76.56	76.56	75.70	75.99	8895230
2018-06-15	76.16	77.51	75.92	77.38	14943509
2018-06-18	76.86	77.10	75.39	75.84	7384924
2018-06-19	75.59	76.68	75.57	76.33	8514036
2018-06-20	76.35	76.35	75.54	75.85	6603460
2018-06-21	75.53	77.05	75.53	76.44	8691201
2018-06-22	76.79	77.63	76.77	77.43	11815468
2018-06-25	77.28	77.94	77.18	77.79	11300455
2018-06-26	77.79	78.31	77.36	78.00	9558489
2018-06-27	78.11	78.71	77.56	77.69	7873268
2018-06-28	77.86	78.32	77.66	78.05	5714437
2018-06-29	77.93	78.54	77.29	78.06	7679879
2018-07-02	77.50	78.31	77.42	78.13	6092868
2018-07-03	78.54	78.76	77.78	77.90	5897243
2018-07-05	78.14	79.25	78.12	79.21	7956147
2018-07-06	79.38	79.62	78.90	79.31	7244015
2018-07-09	78.46	78.83	77.78	77.86	9095947
2018-07-10	78.07	79.94	77.99	79.82	12773488
2018-07-11	79.63	79.84	79.03	79.16	7851585
2018-07-12	79.34	79.52	78.57	78.89	8556814
2018-07-13	79.08	79.47	78.90	79.31	6021695
2018-07-16	79.21	79.63	78.83	79.53	6931330
2018-07-17	79.66	80.50	79.55	80.03	8983374
2018-07-18	79.72	80.21	79.33	79.00	9105138
2018-07-19	78.42	79.19	77.89	78.73	8010597
2018-07-20	78.32	79.06	78.32	78.68	8237389
2018-07-23	78.49	78.94	78.24	78.51	5881617
2018-07-24	77.54	79.01	77.54	78.99	8297092
2018-07-25	78.72	79.60	78.72	79.47	6194526
2018-07-26	79.56	80.77	79.47	80.09	9771096
2018-07-27	79.67	80.83	79.46	80.58	7493298
2018-07-30	80.07	80.50	79.84	80.20	7090749
2018-07-31	80.39	80.98	79.43	80.88	9878263
2018-08-01	80.42	80.82	80.11	80.65	7556733
2018-08-02	80.80	82.22	80.59	82.00	9261768
2018-08-03	82.14	83.10	81.92	82.33	7102815
2018-08-06	82.20	82.93	82.15	82.52	5669223
2018-08-07	82.41	82.68	81.73	82.64	6418086
2018-08-08	82.10	82.80	82.10	82.35	4891755
2018-08-09	82.44	82.44	81.30	81.40	5167776
2018-08-10	81.30	81.76	81.00	81.43	5566313
2018-08-13	81.70	82.08	81.15	81.52	5068285
2018-08-14	81.39	81.72	81.23	81.31	6226899
2018-08-15	81.30	82.37	80.81	82.30	8753541
2018-08-16	82.46	84.00	82.31	83.69	12367981
2018-08-17	83.73	84.20	83.60	83.69	8409296
2018-08-20	83.89	83.95	83.31	83.64	6795814
2018-08-21	83.57	84.00	83.09	83.90	8534868
2018-08-22	83.81	83.85	83.06	83.39	5132624
2018-08-23	83.01	83.60	82.84	83.24	4323170
2018-08-24	83.22	83.55	83.03	83.36	5356099
2018-08-27	83.50	83.82	83.02	83.44	3941454
2018-08-28	83.72	83.86	83.32	83.48	5405213
2018-08-29	83.51	83.76	83.29	83.49	4520432
2018-08-30	83.39	83.74	83.19	83.41	4549679
2018-08-31	83.35	83.53	82.39	82.95	6674891
2018-09-04	82.48	82.96	82.07	82.70	5800690
2018-09-05	82.11	83.47	82.11	83.29	7651916
2018-09-06	82.91	83.31	82.49	82.65	7541144
2018-09-07	82.10	82.20	81.25	81.91	11110895
2018-09-10	82.58	83.10	82.34	82.38	6782972
2018-09-11	82.13	82.42	81.63	82.01	5210280
2018-09-12	81.90	83.18	81.70	83.11	5925185
2018-09-13	83.27	83.49	82.65	83.45	5328364
2018-09-14	83.47	83.67	82.97	83.61	5004089
2018-09-17	83.50	84.27	83.34	84.25	7098812
2018-09-18	84.29	84.29	83.58	84.00	6023217
2018-09-19	83.92	84.29	83.77	84.00	6157573
2018-09-20	84.29	85.64	84.23	85.36	10053006
2018-09-21	85.81	86.28	85.52	85.82	17402589
2018-09-24	85.63	85.71	84.23	84.27	6389359
2018-09-25	84.28	84.41	83.08	83.12	5657185
2018-09-26	83.25	83.99	83.03	83.26	6580987
2018-09-27	83.04	83.63	82.81	82.86	6277581
2018-09-28	83.03	83.29	82.79	83.23	5125835
2018-10-01	83.31	83.72	83.17	83.67	4899910
2018-10-02	83.48	84.44	83.37	84.36	7390851
2018-10-03	84.44	84.52	82.85	83.03	7958704
2018-10-04	82.50	82.50	81.10	81.92	7029859
2018-10-05	81.98	82.45	81.98	82.15	5454643
2018-10-08	81.98	82.74	81.75	82.40	7192260
2018-10-09	82.39	82.72	82.06	82.20	6268054
2018-10-10	81.81	82.68	81.44	81.44	9295840
2018-10-11	81.64	81.97	78.67	78.87	12560300
2018-10-12	79.37	79.38	78.49	79.06	9879145
2018-10-15	79.01	80.54	78.92	80.13	9691455
2018-10-16	79.91	81.09	79.90	81.01	9463022
2018-10-17	80.76	82.18	80.38	81.14	10375259
2018-10-18	80.71	81.34	80.00	80.24	9869509
2018-10-19	84.86	87.76	84.86	87.30	30276433
2018-10-22	86.73	87.24	85.23	86.60	14124062
2018-10-23	86.01	87.30	86.01	87.16	16269531
2018-10-24	87.28	90.70	87.22	89.46	26703538
2018-10-25	88.11	89.33	87.31	89.00	14647039
2018-10-26	88.69	89.17	87.39	87.86	14335945
2018-10-29	88.29	89.42	87.44	88.24	12878930
2018-10-30	88.85	89.43	88.21	89.19	13844080
2018-10-31	88.77	89.32	87.27	88.68	13362355
2018-11-01	88.81	89.83	88.18	89.59	9732424
2018-11-02	89.88	89.95	88.98	89.81	11336013
2018-11-05	89.89	91.44	89.82	91.20	12270358
2018-11-06	90.86	91.53	90.43	91.51	8857775
2018-11-07	91.59	91.62	90.62	91.29	9019790
2018-11-08	90.95	91.53	90.67	91.36	6614767
2018-11-09	91.35	92.67	91.17	92.41	10713622
2018-11-12	92.21	93.45	91.75	92.70	12522113
2018-11-13	91.97	93.57	91.59	93.47	13438750
2018-11-14	93.42	93.90	92.99	93.49	11622993
2018-11-15	93.33	93.90	92.72	93.83	12505987
2018-11-16	93.82	94.81	93.67	93.82	13013482
2018-11-19	93.72	94.19	92.91	93.29	9458329
2018-11-20	93.24	93.79	91.86	92.10	12074435
2018-11-21	91.66	92.37	91.24	91.41	8912177
2018-11-23	91.25	91.99	90.63	91.54	4399630
2018-11-26	91.15	92.40	91.15	91.94	8171444
2018-11-27	91.93	92.86	91.85	92.72	9023638
2018-11-28	92.63	93.22	92.21	93.01	8093706
2018-11-29	92.86	93.30	92.66	92.82	6126911
2018-11-30	93.18	94.65	92.75	94.51	16291817
2018-12-03	94.67	94.67	92.26	93.32	13931722
2018-12-04	93.49	94.86	93.17	93.31	11123554
2018-12-06	92.70	93.63	91.08	93.55	14199248
2018-12-07	93.59	93.78	92.14	92.45	7996809
2018-12-10	93.25	93.40	91.37	93.03	9307667
2018-12-11	93.72	94.52	93.40	93.91	8743799
2018-12-12	94.21	94.55	93.10	94.03	9644033
2018-12-13	94.87	96.79	94.80	96.49	18541297
2018-12-14	96.45	96.90	96.02	96.64	12657340
2018-12-17	96.00	96.50	92.40	92.77	12427573
2018-12-18	93.13	93.31	91.86	92.49	12250559
2018-12-19	92.55	93.35	91.29	91.76	10825589
2018-12-20	91.51	92.23	90.13	90.98	14439240
2018-12-21	90.61	93.17	90.36	90.97	24029977
2018-12-24	90.45	90.66	86.88	87.36	7396254
2018-12-26	87.42	90.09	86.74	90.09	8630949
2018-12-27	89.61	92.05	88.20	92.02	11360085
2018-12-28	92.56	93.28	90.84	91.18	9611761
2018-12-31	91.63	92.18	91.15	91.92	7239670
2019-01-02	91.03	91.39	89.93	91.28	9843939
2019-01-03	90.94	92.50	90.38	90.64	9820374
2019-01-04	90.84	92.49	90.37	92.49	10565749
2019-01-07	91.91	92.50	91.40	92.12	9012540
2019-01-08	92.70	93.09	91.82	92.46	9551292
2019-01-09	92.69	92.96	90.81	90.95	15015597
2019-01-10	90.89	91.54	90.61	91.17	11102312
2019-01-11	91.67	91.98	91.11	91.77	7166579
2019-01-14	91.50	91.91	90.85	91.15	7952044
2019-01-15	91.15	92.61	91.14	92.01	7834918
2019-01-16	91.74	92.15	90.99	90.65	7964516
2019-01-17	90.71	91.56	90.35	90.64	8044793
2019-01-18	91.37	91.84	91.04	91.42	9100592
2019-01-22	91.39	91.75	89.08	90.44	13518523
2019-01-23	94.18	96.41	93.63	94.84	22868970
2019-01-24	94.29	94.56	93.19	94.30	12146363
2019-01-25	94.42	94.89	93.06	93.60	10618588
2019-01-28	93.32	93.97	92.97	93.52	9765584
2019-01-29	93.79	94.12	93.10	93.54	9769782
2019-01-30	93.61	94.66	93.57	94.52	7750402
2019-01-31	94.43	96.81	94.08	96.47	16044408
2019-02-01	96.35	97.61	95.99	97.47	12720801
2019-02-04	97.21	98.22	96.72	98.03	11887505
2019-02-05	97.99	98.02	97.21	97.44	9772377
2019-02-06	97.25	98.32	97.12	97.92	8693934
2019-02-07	97.52	97.60	96.34	97.14	8732523
2019-02-08	97.01	97.72	96.70	97.71	7483220
2019-02-11	97.49	98.39	97.43	98.27	8494307
2019-02-12	98.38	99.34	97.98	99.26	11238775
2019-02-13	99.29	99.70	99.01	99.24	11587166
2019-02-14	98.70	98.82	97.84	98.46	7930092
2019-02-15	98.95	99.20	98.25	98.48	12069080
2019-02-19	98.56	100.00	98.47	99.99	10098532
2019-02-20	99.78	100.22	98.94	99.28	8947422
2019-02-21	99.10	99.86	98.59	99.78	7444792
2019-02-22	99.69	100.40	99.40	100.25	7925568
2019-02-25	100.36	100.45	99.33	99.57	7436078
2019-02-26	99.84	100.18	99.63	99.83	7115354
2019-02-27	99.34	99.63	98.82	98.91	6013574
2019-02-28	98.91	99.20	98.08	98.55	10575392
2019-03-01	98.61	98.78	97.83	98.44	7733231
2019-03-04	98.57	98.88	97.88	98.87	6895292
2019-03-05	98.91	99.68	98.91	99.09	6274720
2019-03-06	98.86	99.10	98.40	98.93	4622256
2019-03-07	98.97	99.60	98.25	98.55	8408598
2019-03-08	98.82	99.18	97.75	98.41	5144467
2019-03-11	98.79	99.68	98.51	99.58	7544634
2019-03-12	99.78	100.52	99.73	100.05	7597455
2019-03-13	99.99	101.59	99.96	101.18	9883347
2019-03-14	100.94	101.78	100.72	101.32	8590299
2019-03-15	101.76	102.89	101.73	102.44	30802712
2019-03-18	102.06	102.29	101.20	101.51	8442771
2019-03-19	101.91	102.14	101.29	101.90	7334116
2019-03-20	101.73	102.31	101.05	101.72	7513966
2019-03-21	101.28	102.91	101.28	102.49	8221041
2019-03-22	102.48	103.15	99.09	101.66	11036296
2019-03-25	101.66	102.34	101.26	101.96	6955549
2019-03-26	102.44	103.48	102.40	103.02	6909519
2019-03-27	102.76	103.02	102.04	102.90	6037090
2019-03-28	103.31	103.68	103.11	103.55	6793681
2019-03-29	103.86	104.15	103.11	104.05	7535489
2019-04-01	104.23	104.23	103.14	103.64	6626516
2019-04-02	103.61	104.02	103.26	103.75	6088847
2019-04-03	103.58	103.89	102.75	103.69	5226529
2019-04-04	103.48	103.67	102.79	103.43	4786164
2019-04-05	103.61	103.69	103.17	103.65	4281790
2019-04-08	103.93	105.14	103.50	104.97	8468598
2019-04-09	104.55	104.76	104.14	104.66	5820336
2019-04-10	104.66	105.00	104.24	104.65	5394253
2019-04-11	104.58	105.05	104.37	104.75	5078440
2019-04-12	104.75	105.06	104.17	105.06	6707889
2019-04-15	104.98	105.78	104.79	105.73	5639476
2019-04-16	105.98	106.50	105.65	105.67	8136106
2019-04-17	106.27	106.51	105.35	105.85	6778175
2019-04-18	106.02	106.71	105.83	106.05	7249033
2019-04-22	106.13	107.20	105.74	106.01	9057246
2019-04-23	104.01	104.11	102.13	103.16	15979844
2019-04-24	103.32	104.65	102.79	103.69	10094777
2019-04-25	103.10	103.57	102.59	103.28	6085314
2019-04-26	103.95	105.88	103.91	105.86	7747682
2019-04-29	105.57	105.75	104.72	104.78	4787561
2019-04-30	104.86	106.62	104.66	106.48	8251321
2019-05-01	106.15	106.39	104.81	104.93	6734075
2019-05-02	105.20	105.76	105.05	105.56	6270323
2019-05-03	105.99	106.41	105.58	106.08	4793454
2019-05-06	105.12	105.82	105.04	105.68	4890716
2019-05-07	105.03	105.58	104.10	104.70	6021728
2019-05-08	104.99	105.77	104.16	105.07	5392600
2019-05-09	104.67	105.04	103.78	104.24	6901721
2019-05-10	103.98	106.15	103.92	106.01	5815774
2019-05-13	105.14	106.59	104.85	106.11	7575536
2019-05-14	105.77	106.50	105.57	105.60	7004005
2019-05-15	105.61	107.00	105.50	106.70	5535601
2019-05-16	106.74	108.68	106.59	108.11	9284175
2019-05-17	107.27	108.00	107.26	107.45	6370167
2019-05-20	107.44	108.13	107.14	107.33	6565331
2019-05-21	107.47	107.54	106.29	106.37	5226391
2019-05-22	106.09	107.05	105.94	106.72	4889697
2019-05-23	106.68	107.03	105.89	106.76	6175566
2019-05-24	107.15	107.44	106.54	106.69	4372083
2019-05-28	106.70	107.25	104.42	104.46	7615505
2019-05-29	103.96	104.81	103.70	104.19	7137275
2019-05-30	104.37	105.37	104.37	105.33	4729193
2019-05-31	104.89	104.90	102.41	102.91	10282390
2019-06-03	103.15	103.96	102.40	103.80	8533213
2019-06-04	104.01	105.10	103.85	104.68	6906462
2019-06-05	105.24	106.75	104.89	106.73	6481709
2019-06-06	106.85	107.68	106.33	107.38	6681557
2019-06-07	107.74	109.38	107.74	108.77	8063464
2019-06-10	108.32	109.02	107.46	108.72	4766963
2019-06-11	108.94	109.60	108.87	109.38	8074439
2019-06-12	109.60	110.66	109.58	109.68	7687876
2019-06-13	109.98	110.95	109.86	110.91	8611441
2019-06-14	110.97	111.75	110.65	111.20	6438192
2019-06-17	111.16	111.21	110.24	110.99	6020025
2019-06-18	111.45	111.56	109.43	109.60	7731179
2019-06-19	109.50	110.73	109.26	110.42	7028013
2019-06-20	110.78	112.02	110.50	111.74	7044211
2019-06-21	111.62	112.47	111.02	111.20	13799392
2019-06-24	111.82	112.50	111.40	112.33	5518103
2019-06-25	112.11	112.63	111.31	111.72	6805592
2019-06-26	111.39	111.44	109.66	109.73	7170284
2019-06-27	109.92	110.27	109.29	109.78	5613266
2019-06-28	111.86	111.96	109.02	109.65	12152036
2019-07-01	109.92	110.70	109.61	110.49	6780298
2019-07-02	110.61	111.50	110.29	111.48	6578561
2019-07-03	111.96	114.27	111.84	114.08	6223327
2019-07-05	112.97	113.45	112.23	113.15	8694810
2019-07-08	113.34	114.23	113.30	114.05	5317783
2019-07-09	113.90	113.91	112.32	112.91	7537695
2019-07-10	113.46	114.50	113.40	113.75	5600655
2019-07-11	113.66	114.40	113.44	114.38	4625301
2019-07-12	114.07	115.21	114.07	114.99	7058570
2019-07-15	115.07	115.88	114.79	115.48	6240874
2019-07-16	115.72	116.52	115.45	115.89	7644578
2019-07-17	115.73	116.29	115.73	115.19	7862148
2019-07-18	114.93	115.77	114.79	115.44	5828782
2019-07-19	115.50	115.95	115.01	115.01	6547213
2019-07-22	115.04	115.45	114.58	115.30	4018769
2019-07-23	115.71	116.05	113.84	113.85	8194573
2019-07-24	113.85	113.88	112.28	112.60	9636008
2019-07-25	111.48	112.98	111.38	112.77	7809607
2019-07-26	113.21	114.88	112.88	114.73	5559578
2019-07-29	114.73	116.21	114.62	116.00	7768672
2019-07-30	119.82	121.76	118.80	120.41	18788812
2019-07-31	119.66	120.68	117.07	118.04	12641806
2019-08-01	118.56	119.17	116.73	116.73	11308631
2019-08-02	116.51	117.08	115.69	116.44	12266112
2019-08-05	116.09	116.30	112.83	113.08	12974788
2019-08-06	113.65	115.00	113.18	114.28	9490555
2019-08-07	113.75	116.24	112.68	115.52	9507607
2019-08-08	115.52	117.49	115.34	117.44	7416622
2019-08-09	117.62	118.04	115.85	116.78	6939535
2019-08-12	116.78	117.67	115.59	116.03	4984296
2019-08-13	116.51	118.07	116.34	117.25	6757704
2019-08-14	116.46	117.94	115.66	115.79	10148261
2019-08-15	116.80	118.09	116.44	117.39	7758035
2019-08-16	118.06	119.54	117.60	119.18	8302368
2019-08-19	119.97	120.45	119.11	120.24	5867224
2019-08-20	120.05	120.26	118.79	118.90	6744298
2019-08-21	119.27	119.65	118.68	119.20	4037412
2019-08-22	119.08	119.79	118.70	119.42	4558457
2019-08-23	119.14	120.11	116.43	117.32	7336907
2019-08-26	117.75	119.60	117.22	119.32	5661841
2019-08-27	119.99	121.05	119.78	120.55	6996550
2019-08-28	120.46	121.43	119.63	121.40	4606400
2019-08-29	121.79	122.00	120.32	121.18	5011487
2019-08-30	121.96	122.00	119.51	120.23	6007112
2019-09-03	119.79	121.54	119.63	121.36	4959617
2019-09-04	121.85	123.28	121.46	123.21	5602005
2019-09-05	123.24	123.43	122.18	122.76	7491860
2019-09-06	123.00	123.38	122.54	122.87	5307301
2019-09-09	122.71	122.78	121.78	122.17	7662430
2019-09-10	121.03	121.18	119.58	119.88	9582183
2019-09-11	119.86	121.34	119.36	121.27	7565510
2019-09-12	122.65	123.21	121.62	122.77	6194325
2019-09-13	121.82	122.58	121.50	122.12	6777400
2019-09-16	121.81	121.96	119.02	119.75	9626736
2019-09-17	119.63	121.99	119.44	121.16	6403020
2019-09-18	121.27	121.96	120.77	121.41	5788412
2019-09-19	121.39	122.23	121.24	121.90	4752602
2019-09-20	122.13	122.60	121.75	122.24	15437267
2019-09-23	122.20	123.77	121.97	123.22	6255907
2019-09-24	123.70	124.73	123.36	123.61	7810750
2019-09-25	123.56	123.83	122.95	123.02	5842298
2019-09-26	123.64	125.00	123.53	124.31	7058120
2019-09-27	124.41	124.88	123.72	124.57	5590415
2019-09-30	124.57	125.36	124.13	124.38	5227313
2019-10-01	124.36	124.64	123.20	123.85	5456228
2019-10-02	123.20	123.65	120.21	121.08	6800669
2019-10-03	121.67	122.54	120.84	121.74	5235240
2019-10-04	122.19	124.06	121.99	124.00	4405651
2019-10-07	123.53	123.89	122.68	122.84	4783975
2019-10-08	122.66	122.93	120.88	120.93	6194271
2019-10-09	121.81	122.39	121.43	121.98	3793246
2019-10-10	121.33	122.19	120.80	121.94	4117940
2019-10-11	122.04	122.06	120.82	121.09	6301624
2019-10-14	121.62	121.62	119.58	120.05	7383513
2019-10-15	120.19	120.56	116.70	117.20	11176209
2019-10-16	117.67	117.77	116.51	116.78	8000126
2019-10-17	117.31	117.64	116.55	116.63	5994308
2019-10-18	116.55	117.75	116.17	117.47	9016947
2019-10-21	117.42	119.12	117.35	119.08	7232768
2019-10-22	124.00	124.22	121.60	122.18	14489876
2019-10-23	121.99	123.73	121.84	123.00	8320038
2019-10-24	123.76	125.77	123.34	124.79	6746318
2019-10-25	124.82	124.82	123.17	123.25	6093305
2019-10-28	123.48	124.12	122.60	123.48	5459510
2019-10-29	123.20	124.56	123.10	123.60	5659836
2019-10-30	123.99	125.17	123.50	124.94	4734450
2019-10-31	124.79	125.45	123.36	124.51	6399499
2019-11-01	124.83	125.14	123.25	123.87	6010150
2019-11-04	123.92	123.92	118.64	119.07	10351372
2019-11-05	118.83	119.59	118.24	118.90	9239611
2019-11-06	119.10	120.35	118.66	120.32	6756251
2019-11-07	120.34	120.34	118.81	119.62	8909742
2019-11-08	119.85	120.59	119.16	119.70	4250112
2019-11-11	119.48	120.00	119.09	119.33	3850393
2019-11-12	119.49	119.60	118.55	119.27	4759870
2019-11-13	119.90	121.05	119.87	120.65	7279556
2019-11-14	120.62	121.17	120.11	120.50	5188323
2019-11-15	120.99	120.99	119.97	120.54	7108595
2019-11-18	120.25	122.56	120.17	121.89	7493702
2019-11-19	121.93	122.78	121.13	121.42	5989318
2019-11-20	121.42	122.38	120.93	122.29	6479982
2019-11-21	121.78	122.54	120.28	120.34	7094212
2019-11-22	120.23	120.61	119.39	120.29	4414949
2019-11-25	120.44	120.92	120.02	120.51	5134272
2019-11-26	120.73	122.35	120.41	122.26	8235886
2019-11-27	122.42	122.44	120.96	121.76	3751362
2019-11-29	121.99	122.63	121.71	122.06	2927290
2019-12-02	121.94	122.78	120.96	122.72	6146378
2019-12-03	122.31	122.96	121.80	122.95	6496162
2019-12-04	122.75	124.58	122.69	124.53	6857412
2019-12-05	124.27	124.63	123.66	124.62	7029456
2019-12-06	124.73	125.45	123.89	124.19	7150877
2019-12-09	124.31	125.14	124.18	124.87	7478083
2019-12-10	124.78	124.87	124.12	124.27	4740135
2019-12-11	124.27	125.27	124.07	124.66	4823359
2019-12-12	124.78	125.76	123.88	124.57	5897786
2019-12-13	124.21	125.74	123.79	125.47	5471590
2019-12-16	125.47	126.35	125.35	125.56	8281922
2019-12-17	125.59	125.98	124.31	125.31	8832197
2019-12-18	125.31	125.87	123.69	124.01	8608450
2019-12-19	124.16	125.20	123.90	124.92	6630198
2019-12-20	126.15	126.60	125.03	125.36	16250521
2019-12-23	125.52	125.82	124.69	124.90	6619662
2019-12-24	124.79	125.31	124.58	125.22	2022053
2019-12-26	125.10	125.75	124.87	125.22	4761436
2019-12-27	125.56	126.30	125.39	126.09	5192015
2019-12-30	125.76	125.98	124.14	124.47	3884445
2019-12-31	124.43	124.99	123.95	124.90	4798914
2020-01-02	124.50	124.73	122.94	123.41	7647890
2020-01-03	122.16	123.53	121.86	122.58	7971799
2020-01-06	122.57	123.19	122.38	122.75	6674659
2020-01-07	122.88	123.21	121.87	121.99	7585870
2020-01-08	122.19	123.43	122.00	122.51	5385065
2020-01-09	122.51	123.88	122.51	123.85	5944318
2020-01-10	123.90	124.32	123.30	123.97	3927077
2020-01-13	124.00	124.90	123.81	124.88	8410341
2020-01-14	124.65	125.20	124.48	124.69	7829663
2020-01-15	125.06	126.12	125.01	125.96	4844149
2020-01-16	126.11	126.78	125.59	126.07	6234012
2020-01-17	126.35	127.00	125.88	126.41	11315186
2020-01-21	126.41	126.62	124.84	126.09	8553166
2020-01-22	126.33	126.68	125.83	125.56	7396746
2020-01-23	124.30	126.55	123.65	124.99	11096732
2020-01-24	125.22	126.79	124.77	125.14	9508631
2020-01-27	124.75	126.39	124.75	125.69	9338515
2020-01-28	125.93	126.98	125.72	126.03	6200303
2020-01-29	125.91	126.07	125.03	125.06	5271098
2020-01-30	124.79	126.06	124.42	125.95	5894789
2020-01-31	125.99	126.95	124.46	124.62	6612874
2020-02-03	124.66	125.95	124.49	125.11	6052373
2020-02-04	125.71	127.35	125.36	125.66	6512208
2020-02-05	125.91	127.06	125.40	126.81	6125436
2020-02-06	126.90	128.09	126.60	127.14	9102687
2020-02-07	127.19	127.27	126.05	126.08	5915309
2020-02-10	126.46	126.83	125.76	126.17	5216077
2020-02-11	126.27	126.27	124.03	124.16	6105679
2020-02-12	123.44	123.97	122.85	123.45	6031810
2020-02-13	123.73	125.28	123.52	124.96	7159394
2020-02-14	125.29	126.15	124.79	126.14	5889148
2020-02-18	125.83	126.18	124.83	124.87	6768309
2020-02-19	124.85	126.47	124.65	125.44	4734009
2020-02-20	125.47	126.76	125.13	126.58	6094704
2020-02-21	126.13	128.07	125.98	126.70	8724117
2020-02-24	125.26	126.59	123.14	123.30	7534127
2020-02-25	123.02	123.96	120.88	121.43	8903163
2020-02-26	121.42	122.39	119.85	120.16	6894673
2020-02-27	119.12	119.92	113.43	113.50	13298850
2020-02-28	109.46	113.23	106.67	113.23	22788576
2020-03-02	113.19	119.79	112.55	119.56	12399797
2020-03-03	119.73	121.84	117.14	118.17	12510899
2020-03-04	119.88	124.69	119.60	124.50	9459359
2020-03-05	121.30	122.90	120.28	121.63	9363678
2020-03-06	118.03	122.61	117.55	121.66	9817418
2020-03-09	115.27	120.03	115.12	116.06	13116453
2020-03-10	118.96	120.82	114.44	120.55	11419120
2020-03-11	117.60	118.44	110.68	111.59	16460655
2020-03-12	103.00	111.58	101.00	101.84	20988040
2020-03-13	106.50	114.63	105.41	114.07	17378702
2020-03-16	101.75	115.95	101.00	108.50	17367428
2020-03-17	111.45	119.70	110.77	118.24	19451356
2020-03-18	113.02	121.50	112.09	117.45	23139241
2020-03-19	116.61	118.00	109.79	110.83	16428077
2020-03-20	109.19	109.70	101.59	102.43	19922936
2020-03-23	100.19	103.75	94.34	97.70	17776754
2020-03-24	101.23	104.00	96.07	103.27	14625482
2020-03-25	100.51	104.70	98.60	100.92	13789142
2020-03-26	103.88	108.31	102.53	107.38	15799423
2020-03-27	106.49	114.29	106.49	110.17	16073062
2020-03-30	113.90	115.79	110.20	115.00	14571559
2020-03-31	113.50	114.29	108.95	110.00	21691678
2020-04-01	107.95	112.18	107.00	109.33	11095776
2020-04-02	107.69	114.99	107.50	114.40	9168803
2020-04-03	113.74	115.90	113.01	115.08	7768786
2020-04-06	117.00	119.00	114.58	117.81	16848431
2020-04-07	116.71	120.06	112.50	112.77	14438380
2020-04-08	114.39	117.30	111.86	115.10	12564949
2020-04-09	115.26	118.66	114.20	114.66	12748640
2020-04-13	113.61	116.75	113.16	115.95	7926690
2020-04-14	118.76	121.47	116.25	120.96	10474219
2020-04-15	120.86	123.42	119.59	121.22	14192867
2020-04-16	122.35	122.50	119.90	121.50	12020154
2020-04-17	122.45	124.99	120.54	124.69	15899789
2020-04-20	121.47	123.23	120.54	120.60	10832031
2020-04-21	119.50	120.30	118.43	119.68	9465410
2020-04-22	119.99	120.28	118.78	118.61	10260970
2020-04-23	118.65	119.67	118.05	119.40	17277010
2020-04-24	119.10	119.76	118.62	118.78	12751920
2020-04-27	119.19	119.19	116.90	117.45	10635683
2020-04-28	117.10	117.91	116.17	116.89	9957960
2020-04-29	117.52	118.05	115.08	117.08	8707867
2020-04-30	115.92	118.28	115.66	117.87	10026382
2020-05-01	117.60	118.37	116.32	116.82	7366547
2020-05-04	117.09	117.20	115.00	115.77	5635970
2020-05-05	115.80	117.26	115.21	116.01	5425339
2020-05-06	115.54	116.14	112.89	113.10	7892197
2020-05-07	114.06	114.14	111.82	112.17	8764179
2020-05-08	113.52	116.30	113.39	115.95	9283095
2020-05-11	115.75	116.01	114.92	115.31	6947540
2020-05-12	115.20	115.90	114.14	114.55	6734364
2020-05-13	114.28	115.35	113.73	113.92	9312622
2020-05-14	113.54	114.45	111.25	113.81	9310039
2020-05-15	113.93	114.79	112.05	114.61	10695105
2020-05-18	116.03	116.99	114.71	116.21	10021012
2020-05-19	115.09	115.64	112.34	112.44	8047555
2020-05-20	113.00	113.77	112.13	113.28	6593798
2020-05-21	112.80	113.20	111.43	111.62	6552661
2020-05-22	112.29	113.60	111.76	112.60	5572017
2020-05-26	114.15	114.15	111.68	112.03	10432431
2020-05-27	112.50	113.97	111.82	113.89	8279675
2020-05-28	115.53	116.99	114.90	116.06	6593613
2020-05-29	116.13	116.72	114.62	115.92	7987916
2020-06-01	116.00	117.50	115.26	117.25	5106119
2020-06-02	117.07	118.14	116.82	118.06	6327940
2020-06-03	118.10	119.19	117.95	118.53	6170999
2020-06-04	118.00	118.83	115.57	116.05	6895854
2020-06-05	116.25	118.83	116.05	118.33	7337829
2020-06-08	117.44	119.12	116.84	119.05	6926693
2020-06-09	119.40	119.76	118.15	118.34	5563215
2020-06-10	119.00	119.89	118.11	119.23	6678195
2020-06-11	118.81	119.57	116.00	116.26	8937510
2020-06-12	116.59	118.05	115.26	115.62	7998614
2020-06-15	114.55	117.28	113.76	116.69	8787028
2020-06-16	118.53	118.97	116.93	118.13	8167289
2020-06-17	118.39	119.11	117.44	117.93	6321110
2020-06-18	117.46	119.96	117.37	119.28	6274391
2020-06-19	120.49	121.82	118.83	118.92	17489809
2020-06-22	118.78	119.08	117.34	117.75	5695640
2020-06-23	118.67	119.19	117.65	117.73	5340538
2020-06-24	117.22	117.96	116.28	116.42	6547849
2020-06-25	116.99	118.03	116.03	117.89	5489336
2020-06-26	117.59	118.47	115.04	115.23	23201706
2020-06-29	116.51	118.05	116.35	117.66	6866923
2020-06-30	117.97	119.99	117.80	119.57	7818122
2020-07-01	119.65	120.39	118.90	119.98	6501237
2020-07-02	121.00	122.57	120.53	120.88	6150890
2020-07-06	121.77	122.41	120.88	121.63	6023276
2020-07-07	121.30	123.25	120.89	122.22	6866456
2020-07-08	122.15	123.24	122.00	122.89	6494002
2020-07-09	122.82	123.98	121.81	122.48	5341048
2020-07-10	122.57	124.50	122.47	123.89	6752789
2020-07-13	124.00	125.59	123.34	124.05	7681479
2020-07-14	123.99	125.66	123.50	125.09	6272344
2020-07-15	125.98	126.90	124.26	124.50	8145042
2020-07-16	125.08	125.52	123.91	124.76	3959345
2020-07-17	125.09	126.07	124.83	125.63	4868609
2020-07-20	125.47	125.84	124.79	125.24	4242084
2020-07-21	125.49	126.64	124.92	125.07	5163047
2020-07-22	125.50	126.40	124.21	125.35	5929208
2020-07-23	126.12	127.18	125.60	126.16	6664788
2020-07-24	126.99	127.77	125.32	125.96	6014523
2020-07-27	125.71	126.64	125.54	126.32	6464784
2020-07-28	126.37	128.46	126.29	127.88	7644674
2020-07-29	127.56	129.24	127.36	128.31	6702034
2020-07-30	130.66	132.03	129.65	131.42	10400727
2020-07-31	130.01	131.21	129.27	131.12	8487840
2020-08-03	130.47	131.92	130.47	131.29	7770344
2020-08-04	130.77	133.93	130.70	133.79	7737154
2020-08-05	133.59	134.65	133.12	133.44	5680385
2020-08-06	132.85	133.37	132.12	132.71	3974322
2020-08-07	132.89	133.64	132.45	133.55	4934948
2020-08-10	133.70	134.44	133.19	134.10	5812760
2020-08-11	134.27	134.74	132.80	133.23	5330012
2020-08-12	133.77	135.97	133.70	135.46	5920397
2020-08-13	135.08	135.87	134.93	135.78	4989503
2020-08-14	135.61	135.64	134.55	135.10	5845231
2020-08-17	134.94	135.70	134.66	135.50	5603971
2020-08-18	135.81	137.52	135.42	136.51	8670776
2020-08-19	135.54	136.32	135.50	135.77	6827671
2020-08-20	135.24	136.98	135.19	136.85	4352541
2020-08-21	136.60	138.10	135.91	137.44	5706678
2020-08-24	137.49	138.78	137.20	138.51	7420504
2020-08-25	139.00	139.15	137.80	139.06	4718309
2020-08-26	138.57	139.32	138.25	138.39	4746223
2020-08-27	138.84	139.69	138.18	138.21	6156418
2020-08-28	138.32	138.91	136.95	138.77	4166280
2020-08-31	138.19	138.73	137.82	138.33	5597152
2020-09-01	137.86	138.22	137.07	138.18	5672308
2020-09-02	138.11	141.44	137.61	140.51	8384795
2020-09-03	140.74	141.70	137.09	138.26	7277910
2020-09-04	137.81	139.19	136.12	137.96	7437835
2020-09-08	138.52	138.64	135.04	135.94	6847640
2020-09-09	136.42	139.56	136.27	138.15	6002891
2020-09-10	138.12	138.72	136.51	136.70	5242617
2020-09-11	137.69	138.66	137.16	138.14	4398051
2020-09-14	138.44	139.58	138.33	138.63	4767466
2020-09-15	138.79	139.77	138.39	138.63	4046529
2020-09-16	139.57	140.17	137.60	137.70	6050037
2020-09-17	137.06	137.88	136.19	137.52	4648708
2020-09-18	136.91	137.93	136.26	137.37	10192776
2020-09-21	137.00	137.47	134.70	136.71	7092706
2020-09-22	136.49	139.03	136.24	137.96	4723016
2020-09-23	138.42	138.42	136.09	136.31	6374016
2020-09-24	136.67	137.15	135.71	136.92	5708196
2020-09-25	135.89	137.99	135.89	137.62	4970184
2020-09-28	138.56	139.94	137.78	138.01	5810836
2020-09-29	138.39	138.42	136.66	137.26	4493156
2020-09-30	138.16	139.85	137.81	138.99	8727963
2020-10-01	139.58	139.99	138.21	139.24	5713511
2020-10-02	137.93	139.12	136.95	138.12	6077907
2020-10-05	138.72	139.65	138.30	139.39	6333929
2020-10-06	139.42	140.77	138.81	139.61	6042878
2020-10-07	140.08	141.39	139.37	140.70	4640939
2020-10-08	140.56	141.93	140.36	141.65	4570134
2020-10-09	141.84	143.64	141.70	142.92	6551774
2020-10-12	143.33	145.33	143.33	144.49	5791704
2020-10-13	143.82	144.84	143.46	144.21	4509433
2020-10-14	144.18	145.10	143.08	144.04	3860801
2020-10-15	143.06	144.39	142.89	143.83	4997147
2020-10-16	144.42	145.87	143.92	144.39	6807859
2020-10-19	144.47	145.39	141.13	141.91	6427561
2020-10-20	145.61	145.69	141.90	142.48	7585241
2020-10-21	142.49	144.34	142.47	142.46	5649652
2020-10-22	141.49	142.75	141.08	141.45	4503323
2020-10-23	141.76	142.88	141.76	142.38	4278287
2020-10-26	141.50	142.05	140.01	141.30	5315562
2020-10-27	141.94	143.34	141.65	142.36	6806665
2020-10-28	140.45	140.94	137.31	137.66	8192153
2020-10-29	137.35	139.09	135.80	137.57	5476878
2020-10-30	137.18	137.99	134.68	137.10	6422103
2020-11-02	138.51	140.00	137.44	138.50	6682895
2020-11-03	139.32	142.66	139.32	141.22	6244208
2020-11-04	140.46	143.00	140.27	140.64	5820621
2020-11-05	142.44	143.53	141.78	142.38	5673138
2020-11-06	142.67	144.07	142.38	143.23	4702528
2020-11-09	146.15	146.92	137.60	137.99	12664662
2020-11-10	138.10	140.62	137.15	140.26	7853955
2020-11-11	141.85	143.00	140.65	142.07	5554342
2020-11-12	142.30	142.55	141.07	142.15	5632667
2020-11-13	142.21	144.48	141.88	144.28	6467021
2020-11-16	144.78	144.78	141.27	142.43	7976828
2020-11-17	141.89	143.47	141.75	141.88	6396807
2020-11-18	141.99	142.10	139.66	139.70	6097357
2020-11-19	139.87	140.12	138.45	139.53	5284085
2020-11-20	139.53	140.35	138.63	139.30	4727351
2020-11-23	139.32	139.95	137.86	138.76	4771187
2020-11-24	138.83	139.84	138.07	138.31	7104103
2020-11-25	138.16	139.39	138.04	138.68	8411404
2020-11-27	138.59	138.89	137.53	138.61	4252166
2020-11-30	138.00	139.20	136.74	138.87	11640396
2020-12-01	139.16	139.54	138.16	139.37	7169854
2020-12-02	139.37	139.94	137.49	138.36	6963009
2020-12-03	138.09	138.35	135.54	137.34	8742470
2020-12-04	137.21	137.86	135.87	137.47	6617286
2020-12-07	136.61	137.74	136.56	137.68	6918027
2020-12-08	137.02	138.78	136.43	138.05	6493708
2020-12-09	137.83	138.04	136.25	136.41	6773608
2020-12-10	136.52	136.92	135.04	135.51	6800847
2020-12-11	134.46	136.80	134.20	136.51	6548068
2020-12-14	137.02	137.93	135.77	135.85	6485252
2020-12-15	136.39	137.54	136.24	136.65	5398197
2020-12-16	136.71	138.27	136.71	137.27	5382469
2020-12-17	138.01	139.12	137.95	138.25	7405252
2020-12-18	138.26	140.07	137.45	139.04	19988045
2020-12-21	137.96	138.43	136.22	137.52	6732371
2020-12-22	137.29	138.07	136.38	136.55	5023425
2020-12-23	137.39	137.55	136.13	136.34	6004252
2020-12-24	136.20	138.13	136.20	137.72	2588169
2020-12-28	138.15	139.39	137.95	138.68	3714683
2020-12-29	139.22	139.94	138.20	138.42	5139415
2020-12-30	138.60	138.92	137.55	137.77	3261417
2020-12-31	138.31	139.29	137.39	139.14	4074605
2021-01-04	139.66	139.86	136.35	137.82	8330985
2021-01-05	137.99	138.92	136.27	138.70	6856411
2021-01-06	138.77	141.04	138.60	140.16	10577952
2021-01-07	139.75	140.13	138.04	138.85	7355623
2021-01-08	138.47	139.06	137.00	138.79	7448475
2021-01-11	138.75	139.44	137.60	137.85	7240037
2021-01-12	137.85	138.25	136.24	137.05	6333531
2021-01-13	137.10	138.07	137.10	137.26	6078874
2021-01-14	137.43	137.65	135.28	135.80	6172796
2021-01-15	135.25	136.20	134.66	134.78	7757153
2021-01-19	135.70	136.36	133.56	133.60	9184920
2021-01-20	132.53	133.80	131.26	131.14	12506633
2021-01-21	130.65	131.99	130.51	131.01	8765692
2021-01-22	131.02	131.47	129.99	130.00	7202837
2021-01-25	129.95	133.00	129.90	132.24	9639958
2021-01-26	132.25	133.47	131.43	133.09	5996689
2021-01-27	132.39	133.10	127.70	128.38	10826688
2021-01-28	127.84	131.65	127.44	130.36	8242252
2021-01-29	130.19	130.29	128.07	128.21	8343631
2021-02-01	129.00	129.66	128.20	128.97	6534168
2021-02-02	129.60	130.72	128.69	128.79	6825630
2021-02-03	128.95	129.20	127.75	128.95	7309656
2021-02-04	129.38	129.46	128.58	129.03	6613694
2021-02-05	129.12	130.10	129.03	129.57	5063317
2021-02-08	129.93	130.10	128.11	129.17	7011334
2021-02-09	129.46	129.94	128.23	128.67	5917783
2021-02-10	128.75	129.16	127.96	128.22	8594089
2021-02-11	128.54	129.33	128.21	128.33	6139426
2021-02-12	128.00	128.13	126.58	127.62	8406170
2021-02-16	127.97	128.17	126.99	127.92	8246039
2021-02-17	127.19	129.49	127.11	128.46	9188548
2021-02-18	127.81	129.85	127.59	129.53	6936352
2021-02-19	129.35	129.44	127.02	127.12	8277781
2021-02-22	126.79	127.24	126.38	126.58	6975470
2021-02-23	127.78	129.93	127.19	127.52	10145342
2021-02-24	127.35	128.24	126.91	127.66	7263025
2021-02-25	127.49	128.99	126.29	126.58	7790808
2021-02-26	126.54	126.93	121.82	123.53	17717484
2021-03-01	124.16	125.49	124.00	124.29	7740158
2021-03-02	123.87	124.86	123.43	123.90	10206557
2021-03-03	123.77	124.20	122.79	123.16	7536965
2021-03-04	123.10	124.77	121.54	122.15	10228116
2021-03-05	122.76	126.33	122.55	125.98	10490928
2021-03-08	125.76	128.90	125.32	127.31	9224659
2021-03-09	127.65	128.92	126.06	126.18	8859731
2021-03-10	126.15	128.42	125.47	127.34	9070895
2021-03-11	127.13	127.85	126.72	126.91	6941802
2021-03-12	127.65	128.82	127.65	128.14	6521949
2021-03-15	128.39	129.04	127.19	128.56	7172764
2021-03-16	128.51	129.98	128.51	128.94	6485164
2021-03-17	129.11	129.84	128.35	128.42	6192905
2021-03-18	128.21	129.04	127.04	128.70	6871342
2021-03-19	129.10	129.74	127.90	128.01	20262097
2021-03-22	128.01	130.89	128.01	130.18	8077630
2021-03-23	130.41	133.29	129.99	132.60	9503792
2021-03-24	130.94	133.14	130.62	132.56	8318034
2021-03-25	133.09	133.62	132.05	133.48	7517293
2021-03-26	133.22	135.61	132.48	135.45	10821240
2021-03-29	135.00	137.60	135.00	137.57	11175976
2021-03-30	136.61	137.00	135.14	135.45	8090641
2021-03-31	135.68	136.75	135.26	135.43	9202839
2021-04-01	135.05	135.48	133.33	134.28	9117845
2021-04-05	134.96	137.25	134.73	136.45	8279156
2021-04-06	136.00	137.02	135.64	136.50	6180642
2021-04-07	137.12	137.33	136.25	136.74	10244622
2021-04-08	136.90	137.63	136.59	137.26	6190528
2021-04-09	136.51	137.27	135.56	136.37	5855637
2021-04-12	136.50	137.04	135.71	136.92	6441042
2021-04-13	136.02	136.39	134.84	135.11	9161190
2021-04-14	135.52	135.79	134.58	135.60	7584034
2021-04-15	135.97	137.76	135.87	137.24	7945349
2021-04-16	137.61	137.90	136.88	137.25	7708478
2021-04-19	136.94	137.08	135.39	136.61	9149433
2021-04-20	134.84	138.59	133.53	137.75	10040612
2021-04-21	137.89	138.57	136.60	135.98	8465869
2021-04-22	135.37	135.79	134.06	134.63	7338314
2021-04-23	134.93	135.08	133.25	133.94	6708718
2021-04-26	133.49	133.76	131.17	131.26	9910569
2021-04-27	131.24	131.89	130.30	131.18	8297033
2021-04-28	131.71	131.85	130.88	131.40	6262789
2021-04-29	131.31	132.99	131.31	132.51	6786955
2021-04-30	132.75	133.67	132.27	133.42	9188831
2021-05-03	134.03	135.68	134.03	135.00	8070288
2021-05-04	134.98	135.83	134.21	134.54	9624263
2021-05-05	134.37	134.47	133.25	133.46	5683444
2021-05-06	134.01	135.37	133.92	135.14	9771262
2021-05-07	135.08	136.03	134.77	135.15	6299182
2021-05-10	135.89	138.42	135.69	137.67	8852710
2021-05-11	138.49	138.79	136.47	136.99	10973728
2021-05-12	136.49	137.00	135.49	135.54	8853733
2021-05-13	135.89	138.53	135.39	137.72	8753803
2021-05-14	137.67	139.10	137.67	138.01	5989760
2021-05-17	137.97	139.07	137.61	137.73	7690705
2021-05-18	136.46	137.83	136.15	136.32	9239099
2021-05-19	136.06	136.83	135.59	136.60	9807061
2021-05-20	136.79	138.71	136.72	138.00	8768374
2021-05-21	138.20	138.94	137.78	138.00	10160960
2021-05-24	138.00	138.80	137.73	137.96	6981325
2021-05-25	138.05	138.48	136.75	138.43	8142437
2021-05-26	138.79	138.86	137.87	138.12	8123078
2021-05-27	138.12	138.28	134.66	134.98	33095653
2021-05-28	135.15	136.13	134.64	134.85	10477732
2021-06-01	135.79	136.00	132.48	132.88	9993944
2021-06-02	133.00	133.63	132.52	133.46	8254204
2021-06-03	133.23	135.91	133.20	135.85	11249823
2021-06-04	135.70	136.62	135.40	135.95	6894439
2021-06-07	136.36	136.84	135.68	136.42	8418233
2021-06-08	136.68	136.75	134.75	134.84	6911504
2021-06-09	135.55	136.44	134.74	134.79	6200787
2021-06-10	135.02	136.35	134.62	135.79	6515559
2021-06-11	135.75	135.87	133.90	134.86	10641366
2021-06-14	134.98	135.03	133.96	134.91	6302202
2021-06-15	135.20	135.64	134.55	134.65	5543565
2021-06-16	135.18	135.58	132.65	132.78	8936432
2021-06-17	132.82	134.16	132.65	133.99	7875601
2021-06-18	133.34	133.35	131.94	132.03	13997625
2021-06-21	132.69	133.26	132.40	133.07	8014793
2021-06-22	133.04	134.02	132.88	133.12	6551072
2021-06-23	132.95	133.36	132.32	132.93	5796165
2021-06-24	132.95	133.31	132.70	133.02	6056719
2021-06-25	133.26	135.54	132.95	134.92	24504907
2021-06-28	134.90	136.16	134.76	135.32	6065743
2021-06-29	135.51	135.83	133.82	134.40	5792314
2021-06-30	134.58	135.29	134.29	134.93	5776572
2021-07-01	135.43	136.14	134.92	135.24	5922398
2021-07-02	135.60	136.64	135.42	135.90	5572412
2021-07-06	135.52	136.30	135.36	135.98	6534684
2021-07-07	136.03	137.59	136.03	137.00	5532809
2021-07-08	136.99	137.40	135.89	136.98	7585254
2021-07-09	137.24	137.65	136.84	137.03	5948720
2021-07-12	136.90	137.47	136.43	137.14	6807323
2021-07-13	136.39	137.57	136.39	136.97	5603982
2021-07-14	137.01	138.23	136.37	137.98	5903582
2021-07-15	138.01	139.26	137.70	139.16	7357063
2021-07-16	139.30	140.78	139.11	140.51	9346307
2021-07-19	140.32	141.87	138.81	140.44	9544054
2021-07-20	140.44	141.98	139.64	139.69	8136613
2021-07-21	139.95	140.20	138.99	138.33	6954651
2021-07-22	137.29	138.33	136.71	137.80	6013750
2021-07-23	137.48	139.98	137.08	139.79	7906128
2021-07-26	139.62	140.82	139.22	140.28	5925872
2021-07-27	140.15	141.62	140.00	140.85	7075685
2021-07-28	140.67	140.67	138.71	138.76	8520172
2021-07-29	139.76	140.18	138.73	139.48	5430499
2021-07-30	142.00	144.54	141.55	142.23	14394251
2021-08-02	141.77	142.43	140.80	141.88	7009458
2021-08-03	141.86	144.21	141.52	143.95	8456036
2021-08-04	143.04	144.09	142.35	142.43	6628299
2021-08-05	143.35	143.55	141.47	142.50	5363444
2021-08-06	143.03	143.12	141.22	141.41	6030208
2021-08-09	141.95	142.59	141.70	142.18	4743859
2021-08-10	141.91	142.51	141.66	142.27	5253709
2021-08-11	142.74	143.24	142.47	142.62	4205314
2021-08-12	143.15	143.15	142.36	142.95	4956225
2021-08-13	142.95	143.99	142.69	143.64	4888836
2021-08-16	143.67	144.69	143.38	144.64	6041066
2021-08-17	144.40	145.60	143.89	144.88	7577047
2021-08-18	144.70	144.88	143.18	143.30	7161992
2021-08-19	143.16	145.28	143.16	144.99	5787162
2021-08-20	145.25	145.98	144.78	145.09	5273873
2021-08-23	144.29	145.34	144.23	144.35	4522261
2021-08-24	144.01	144.15	142.98	143.18	4560484
2021-08-25	143.07	143.13	142.25	142.67	3861614
2021-08-26	142.56	142.71	141.47	142.42	4749426
2021-08-27	142.48	142.77	141.64	142.31	4741264
2021-08-30	142.60	142.99	142.05	142.93	3845772
2021-08-31	143.04	143.53	142.05	142.39	9642489
2021-09-01	142.33	144.19	142.23	143.84	6214198
2021-09-02	143.97	144.73	143.58	143.95	5393716
2021-09-03	143.76	144.37	143.52	144.05	5466418
2021-09-07	144.32	144.50	143.29	143.51	6520657
2021-09-08	143.08	144.94	143.01	144.60	6897784
2021-09-09	144.57	144.88	143.65	143.99	6354834
2021-09-10	144.06	144.46	143.32	144.13	5750027
2021-09-13	144.85	147.23	144.85	145.68	9952577
2021-09-14	146.13	146.36	144.95	145.43	5831807
2021-09-15	145.35	145.77	144.74	145.12	6237213
2021-09-16	144.84	145.19	142.82	144.11	6142295
2021-09-17	144.37	146.28	144.23	144.34	18738769
2021-09-20	144.22	144.85	141.97	142.89	10238721
2021-09-21	142.98	144.53	142.88	143.11	6651313
2021-09-22	143.82	144.35	142.86	143.60	6332653
2021-09-23	144.06	144.69	143.49	144.19	5171154
2021-09-24	143.80	144.45	143.09	143.55	5009363
2021-09-27	143.15	143.17	141.52	141.66	5749826
2021-09-28	141.05	141.37	139.56	140.59	7015310
2021-09-29	140.27	142.68	140.18	142.02	5459953
2021-09-30	142.64	142.74	139.53	139.80	6936629
2021-10-01	139.93	140.23	138.32	139.58	5587249
2021-10-04	139.39	140.40	137.61	138.79	5816040
2021-10-05	138.80	140.52	138.72	139.33	6902715
2021-10-06	138.99	141.26	138.62	141.19	5333051
2021-10-07	141.75	143.03	141.75	142.32	5334558
2021-10-08	142.29	142.62	141.04	141.73	6131852
2021-10-11	142.37	142.77	141.77	142.32	5995592
2021-10-12	142.60	143.04	141.70	142.11	6734918
2021-10-13	142.40	142.76	141.03	142.44	5689846
2021-10-14	142.83	144.31	142.81	144.05	6778788
2021-10-15	144.52	144.87	143.68	144.42	6923850
2021-10-18	143.55	143.70	142.10	142.34	9119005
2021-10-19	139.08	140.82	138.80	140.66	9555253
2021-10-20	140.15	141.96	139.85	140.34	7352748
2021-10-21	140.86	141.16	139.18	139.33	6545835
2021-10-22	139.39	141.01	139.32	140.83	5265017
2021-10-25	140.41	140.92	139.05	140.85	5382085
2021-10-26	141.62	143.18	141.24	142.85	6234859
2021-10-27	143.14	143.68	141.69	141.83	9643487
2021-10-28	141.89	142.88	141.71	142.68	4538687
2021-10-29	142.16	143.48	142.02	142.99	6239699
2021-11-01	143.36	143.80	142.49	142.64	5038861
2021-11-02	142.72	144.58	142.28	144.06	9954302
2021-11-03	144.13	145.11	143.52	145.05	7620097
2021-11-04	142.84	145.39	142.34	145.32	6402451
2021-11-05	145.44	146.37	144.80	146.04	6062769
2021-11-08	145.50	146.10	144.02	144.95	5854509
2021-11-09	145.03	145.83	144.58	145.39	4873235
2021-11-10	145.74	147.31	145.59	146.82	7334936
2021-11-11	146.86	146.97	146.21	146.40	4096274
2021-11-12	146.74	147.08	145.98	146.56	5687659
2021-11-15	147.03	147.75	146.47	147.40	5510265
2021-11-16	147.39	148.59	147.01	147.19	7603940
2021-11-17	146.97	147.78	146.42	147.10	4900232
2021-11-18	147.04	148.08	146.51	147.12	5509373
2021-11-19	147.95	148.23	146.79	146.82	6274297
2021-11-22	146.97	148.94	146.83	147.80	6625408
2021-11-23	147.83	149.50	147.67	149.44	7913048
2021-11-24	148.77	148.88	147.68	148.66	5665173
2021-11-26	148.58	149.72	147.31	147.47	6299783
2021-11-29	147.79	149.66	146.79	149.02	7113503
2021-11-30	147.81	148.54	144.12	144.58	11696448
2021-12-01	144.85	147.87	144.85	146.40	8313557
2021-12-02	147.01	148.46	146.94	147.26	9468906
2021-12-03	148.02	150.00	147.66	149.88	11200808
2021-12-06	150.19	152.39	150.19	152.15	11935078
2021-12-07	151.95	152.58	151.27	151.75	7913393
2021-12-08	151.67	152.66	150.28	152.43	8329342
2021-12-09	152.31	154.19	151.60	153.32	8334318
2021-12-10	153.86	155.80	153.43	155.46	7172321
2021-12-13	155.30	158.33	154.91	157.67	8944147
2021-12-14	157.90	158.63	156.66	158.25	8677544
2021-12-15	157.64	159.64	157.64	158.86	9152566
2021-12-16	158.73	161.32	158.42	161.11	10852862
2021-12-17	160.66	161.72	157.31	157.46	24352824
2021-12-20	156.60	158.46	156.57	157.86	9202608
2021-12-21	157.65	158.15	156.79	157.76	6946009
2021-12-22	157.77	159.58	157.27	159.32	6626414
2021-12-23	159.50	160.92	159.44	160.10	5640972
2021-12-27	160.67	161.99	160.61	161.97	4548828
2021-12-28	161.96	163.38	161.94	162.84	5929835
2021-12-29	163.21	164.98	163.08	164.19	5346427
2021-12-30	164.40	164.59	162.61	162.77	5911500
2021-12-31	162.86	163.73	162.46	163.58	5327027
2022-01-03	161.69	162.94	159.88	162.90	9317892
2022-01-04	162.29	164.39	162.18	163.47	9253754
2022-01-05	163.44	165.32	163.40	164.21	9330245
2022-01-06	164.34	165.20	162.61	162.83	7555999
2022-01-07	163.13	163.53	161.95	162.74	6098455
2022-01-10	162.51	163.12	160.17	160.52	8054984
2022-01-11	160.22	160.22	156.91	158.66	11957885
2022-01-12	158.26	159.36	157.83	159.01	7126650
2022-01-13	159.31	159.45	157.78	158.29	6551083
2022-01-14	158.07	160.49	157.56	159.81	10708197
2022-01-18	158.53	158.53	156.04	156.73	10991410
2022-01-19	157.61	164.19	156.97	161.13	14088282
2022-01-20	160.12	164.33	160.12	162.00	10799065
2022-01-21	163.00	165.35	162.10	162.62	10900398
2022-01-24	163.43	164.12	158.72	161.30	14846686
2022-01-25	160.45	161.30	157.89	159.54	9369589
2022-01-26	157.34	159.57	156.38	158.15	10707105
2022-01-27	158.73	161.35	158.58	159.13	9084347
2022-01-28	158.61	160.95	157.32	160.50	9494403
2022-01-31	159.35	160.65	158.87	160.45	8950094
2022-02-01	160.79	161.30	157.73	159.74	6284069
2022-02-02	160.14	162.84	159.47	162.60	7558750
2022-02-03	161.98	164.98	161.62	164.14	10474542
2022-02-04	163.13	164.49	161.41	161.53	8960135
2022-02-07	161.87	162.27	159.67	160.32	6430488
2022-02-08	161.12	161.27	159.65	159.96	5048797
2022-02-09	160.36	160.64	159.27	159.60	8077550
2022-02-10	159.09	159.50	156.65	157.17	7032976
2022-02-11	158.01	158.58	155.58	156.29	9341436
2022-02-14	156.14	157.06	153.36	156.74	9472171
2022-02-15	157.77	159.32	156.11	156.82	6659367
2022-02-16	156.83	158.78	156.27	158.01	9315668
2022-02-17	158.38	160.38	157.35	159.82	7925454
2022-02-18	159.50	161.06	158.82	159.90	8063159
2022-02-22	160.11	160.88	156.66	157.93	8179551
2022-02-23	158.30	158.60	155.60	155.96	6273013
2022-02-24	155.64	155.98	150.56	151.76	13145073
2022-02-25	152.33	158.94	152.25	158.24	8866983
2022-02-28	156.29	157.19	153.82	155.89	8669154
2022-03-01	154.31	155.40	152.34	153.31	8311984
2022-03-02	152.96	155.08	152.60	153.79	6111319
2022-03-03	153.77	155.86	153.77	154.36	7451233
2022-03-04	153.12	155.35	152.55	155.14	8639712
2022-03-07	154.49	154.52	151.14	152.84	8374459
2022-03-08	152.18	152.95	146.58	146.79	9517238
2022-03-09	148.83	150.47	147.81	148.77	7044122
2022-03-10	147.80	148.28	143.94	144.94	9221108
2022-03-11	145.40	146.16	143.03	143.22	7086146
2022-03-14	144.45	146.04	143.36	145.05	7964794
2022-03-15	147.01	150.54	146.89	150.27	9868370
2022-03-16	150.63	151.79	148.04	149.76	6908879
2022-03-17	149.99	150.47	148.50	150.23	6003952
2022-03-18	150.87	150.87	148.24	150.15	15570273
2022-03-21	150.44	151.42	149.24	150.72	6937482
2022-03-22	153.43	153.60	150.52	151.88	7292080
2022-03-23	152.20	153.01	150.69	150.82	5531995
2022-03-24	150.89	151.56	150.16	151.08	4203133
2022-03-25	151.63	153.92	151.51	152.83	5047710
2022-03-28	153.64	153.90	152.63	153.88	4234012
2022-03-29	155.37	156.47	154.02	155.46	5643428
2022-03-30	152.50	154.43	151.94	154.39	5779503
2022-03-31	154.10	154.34	152.40	152.80	7538629
2022-04-01	153.52	155.46	152.06	155.09	5742629
2022-04-04	153.81	154.35	151.26	154.08	5992017
2022-04-05	153.61	157.37	153.54	154.62	7653018
2022-04-06	154.42	157.29	153.94	156.83	8884737
2022-04-07	157.87	159.39	156.97	158.86	6889726
2022-04-08	159.70	160.53	158.92	160.10	6045430
2022-04-11	159.95	161.21	158.63	159.49	6158360
2022-04-12	159.31	160.63	158.70	159.01	7221479
2022-04-13	159.08	160.41	158.71	159.46	5247722
2022-04-14	159.98	160.30	158.45	158.57	7806452
2022-04-18	158.48	158.98	156.53	157.06	6034506
2022-04-19	156.77	160.03	156.30	159.41	7897048
2022-04-20	160.50	164.48	160.00	162.74	10196125
2022-04-21	163.82	164.90	162.43	162.61	9365701
2022-04-22	163.24	163.52	160.91	161.25	9394646
2022-04-25	161.70	163.29	159.80	162.55	6986760
2022-04-26	162.68	163.64	159.75	159.79	7769465
2022-04-27	160.21	161.45	159.11	159.36	6754947
2022-04-28	160.54	163.71	159.27	163.41	9308388
2022-04-29	162.47	162.95	160.20	160.55	10637046
2022-05-02	161.60	162.00	156.19	158.38	10351637
2022-05-03	158.22	158.99	155.01	156.21	10344012
2022-05-04	155.83	157.55	155.15	157.36	7770988
2022-05-05	156.30	157.30	153.14	154.46	8217145
2022-05-06	154.77	156.24	153.87	156.00	7304756
2022-05-09	153.96	156.76	152.75	155.61	8540760
2022-05-10	155.55	156.62	153.94	154.79	7447352
2022-05-11	154.03	155.90	152.35	152.61	7692196
2022-05-12	153.52	153.61	149.88	151.99	9600841
2022-05-13	152.58	153.73	150.42	153.62	5675512
2022-05-16	153.47	155.90	152.03	155.12	5970990
2022-05-17	155.13	156.75	153.07	154.68	6509118
2022-05-18	154.67	154.76	144.55	145.04	9670680
2022-05-19	143.41	143.42	140.60	141.70	9694141
2022-05-20	142.15	142.45	139.18	141.79	7786869
2022-05-23	142.84	145.63	142.08	145.05	7134483
2022-05-24	144.89	147.94	144.82	147.63	7207400
2022-05-25	147.11	147.14	143.50	145.21	8217750
2022-05-26	146.48	147.38	145.04	146.48	5702555
2022-05-27	146.97	148.72	146.63	148.72	6028846
2022-05-31	147.29	148.99	146.16	147.88	12416917
2022-06-01	148.00	148.12	144.71	145.64	7036042
2022-06-02	145.97	147.26	142.63	147.21	6480034
2022-06-03	146.36	147.21	145.12	145.89	4720680
2022-06-06	147.37	147.64	144.59	145.32	4751096
2022-06-07	143.67	147.18	143.43	146.94	4918620
2022-06-08	146.30	146.43	144.99	145.11	4369642
2022-06-09	145.41	146.89	142.34	142.49	4626787
2022-06-10	140.89	143.15	139.45	141.95	6632052
2022-06-13	139.50	140.49	137.63	138.15	8549451
2022-06-14	137.51	137.58	132.54	133.84	9980162
2022-06-15	134.44	134.90	129.50	132.51	12178070
2022-06-16	131.03	135.07	130.60	133.32	9683288
2022-06-17	132.56	134.26	131.43	132.36	17113329
2022-06-21	134.62	137.00	133.43	136.37	9017016
2022-06-22	135.68	139.69	135.67	138.50	8374622
2022-06-23	139.05	142.48	138.90	142.30	6418526
2022-06-24	144.20	145.24	143.12	144.35	19440635
2022-06-27	144.12	144.76	142.71	143.25	5618524
2022-06-28	143.54	144.09	140.58	140.92	6100267
2022-06-29	141.60	142.86	141.15	142.20	5174562
2022-06-30	141.69	144.44	141.23	143.79	7410304
2022-07-01	144.24	146.25	143.40	146.11	5937238
2022-07-05	144.58	146.10	142.55	144.70	5761117
2022-07-06	145.51	147.49	144.97	146.05	5485269
2022-07-07	145.29	146.19	144.60	146.00	6623363
2022-07-08	145.99	146.81	144.58	145.02	4294177
2022-07-11	145.15	146.58	144.68	146.04	5483189
2022-07-12	145.86	146.92	144.37	144.75	5204424
2022-07-13	144.41	146.96	144.21	145.70	5075613
2022-07-14	143.76	145.53	143.47	145.27	4867147
2022-07-15	145.34	145.70	144.10	145.07	6264592
2022-07-18	144.94	145.09	143.17	143.31	6047504
2022-07-19	144.57	145.01	143.64	144.04	5943647
2022-07-20	144.00	144.22	140.64	140.64	8635300
2022-07-21	140.60	141.36	138.95	140.77	8310202
2022-07-22	140.76	143.17	140.67	143.02	5292834
2022-07-25	142.80	144.42	142.53	143.99	5262135
2022-07-26	142.69	144.49	141.71	144.27	5375711
2022-07-27	143.88	146.21	143.53	145.64	5500030
2022-07-28	146.14	148.61	145.08	148.06	7115675
2022-07-29	141.43	142.50	138.23	138.91	18694718
2022-08-01	138.34	143.94	138.27	142.90	12590027
2022-08-02	143.11	143.72	141.77	141.95	7494999
2022-08-03	141.66	145.27	140.91	144.88	6811247
2022-08-04	144.85	146.46	144.01	144.65	6124932
2022-08-05	143.75	144.84	142.77	144.72	4580446
2022-08-08	145.03	146.47	144.73	145.27	4487261
2022-08-09	145.57	145.94	144.49	144.93	3977286
2022-08-10	145.89	146.50	145.39	146.30	4641404
2022-08-11	146.81	147.29	144.93	145.26	5954410
2022-08-12	145.91	146.73	144.96	146.67	5038748
2022-08-15	146.87	148.77	146.75	148.56	6007996
2022-08-16	148.36	150.60	148.36	149.93	7093138
2022-08-17	149.10	149.75	148.88	149.24	4834576
2022-08-18	148.87	149.99	148.52	149.77	3829152
2022-08-19	149.21	150.63	148.72	149.73	6502516
2022-08-22	148.98	150.13	148.84	149.33	6380738
2022-08-23	148.43	148.44	145.83	146.45	5268168
2022-08-24	146.61	147.26	145.12	145.82	5903163
2022-08-25	145.23	145.78	144.49	145.70	5097560
2022-08-26	146.00	146.53	142.02	142.29	6086561
2022-08-29	141.30	142.69	141.02	141.69	5272092
2022-08-30	142.41	142.41	139.91	140.18	5203706
2022-08-31	140.40	140.88	137.86	137.94	8406934
2022-09-01	137.83	139.76	136.76	139.64	7446540
2022-09-02	140.42	141.15	136.55	137.16	7077763
2022-09-06	135.88	137.94	135.29	135.63	8217219
2022-09-07	136.03	137.76	136.02	137.68	6609426
2022-09-08	137.01	138.49	136.06	137.86	7380534
2022-09-09	137.95	141.09	137.30	139.96	6434703
2022-09-12	139.41	141.80	139.11	141.10	5818761
2022-09-13	140.78	141.43	137.86	138.18	6350157
2022-09-14	138.66	139.66	137.67	138.51	6138000
2022-09-15	138.78	138.89	136.64	137.44	5320907
2022-09-16	137.44	139.06	137.11	138.28	9321466
2022-09-19	138.20	138.46	137.23	137.99	6056100
2022-09-20	137.41	137.97	136.53	137.50	5589800
2022-09-21	138.08	138.20	135.71	135.73	6413855
2022-09-22	135.74	137.07	135.24	136.21	5061761
2022-09-23	135.68	136.50	133.95	135.58	6523573
2022-09-26	135.58	136.82	134.99	135.71	7396366
2022-09-27	135.96	136.94	131.71	131.98	7722229
2022-09-28	133.02	133.02	131.19	131.98	10455120
2022-09-29	131.87	131.87	128.26	128.70	7128463
2022-09-30	129.00	129.04	126.21	126.25	9431937
2022-10-03	127.25	129.10	126.68	128.51	8477669
2022-10-04	129.10	130.87	128.70	130.10	7211561
2022-10-05	129.20	130.09	128.09	129.20	5071090
2022-10-06	128.89	129.06	126.35	126.48	5530781
2022-10-07	126.50	126.58	123.76	124.27	6095411
2022-10-10	123.37	124.25	122.18	123.76	6923335
2022-10-11	123.69	125.70	123.60	124.23	5516175
2022-10-12	124.84	125.81	124.41	124.43	6823671
2022-10-13	123.51	126.75	122.92	126.31	6910826
2022-10-14	126.75	127.02	124.77	125.08	5520319
2022-10-17	126.01	128.28	125.86	127.34	6664569
2022-10-18	129.33	130.07	127.66	128.37	7114181
2022-10-19	131.64	133.00	129.51	128.65	9993668
2022-10-20	128.62	129.77	126.68	126.99	8167987
2022-10-21	126.54	128.95	126.48	128.58	6394604
2022-10-24	129.49	130.44	128.35	129.37	6946022
2022-10-25	129.60	131.18	128.47	130.86	6776004
2022-10-26	130.65	132.57	130.40	131.78	6613656
2022-10-27	132.00	133.12	131.50	131.88	6676715
2022-10-28	133.17	135.51	132.92	135.22	6996421
2022-10-31	135.20	135.67	134.26	134.67	8346305
2022-11-01	134.70	136.28	133.84	134.88	6428377
2022-11-02	134.72	136.54	132.81	132.94	7326827
2022-11-03	131.73	132.64	130.96	132.03	5204163
2022-11-04	133.32	135.00	132.52	134.44	5555471
2022-11-07	135.35	137.19	135.06	136.50	6746778
2022-11-08	136.82	137.52	135.80	136.81	5266204
2022-11-09	136.87	137.97	136.34	136.48	5690881
2022-11-10	139.46	141.63	138.20	141.18	8068902
2022-11-11	141.20	141.63	139.11	140.97	7175228
2022-11-14	140.51	143.56	140.26	140.98	8516206
2022-11-15	142.09	143.20	139.70	140.49	7732354
2022-11-16	141.50	142.91	140.98	141.74	6193736
2022-11-17	141.11	141.69	139.86	140.87	5189514
2022-11-18	141.92	142.76	141.27	142.57	5671628
2022-11-21	143.06	145.19	142.83	144.38	6377188
2022-11-22	145.43	145.79	144.84	145.62	5372884
2022-11-23	145.90	146.63	145.57	146.45	4296014
2022-11-25	146.79	147.20	146.40	146.72	2411113
2022-11-28	146.39	147.34	146.14	146.60	6628288
2022-11-29	145.75	146.06	144.53	145.48	5634161
2022-11-30	145.65	149.16	145.13	149.16	12396781
2022-12-01	149.53	150.36	148.57	149.25	6927461
2022-12-02	148.47	150.77	148.08	150.61	4938278
2022-12-05	148.71	149.67	148.27	149.09	5402575
2022-12-06	149.72	150.08	148.28	149.28	6866696
2022-12-07	149.01	150.43	149.01	150.24	6175459
2022-12-08	149.46	151.38	149.01	151.32	5187058
2022-12-09	150.70	151.95	150.22	150.92	5868231
2022-12-12	151.22	152.56	151.04	152.47	6142366
2022-12-13	153.41	154.23	150.79	152.24	7680599
2022-12-14	152.79	154.44	152.17	152.84	7385563
2022-12-15	151.72	152.00	149.74	151.11	7117943
2022-12-16	150.36	151.07	149.02	150.44	19966410
2022-12-19	150.22	151.38	149.24	150.40	5881793
2022-12-20	149.32	150.90	149.27	150.46	5646275
2022-12-21	150.75	152.63	150.72	151.84	5024739
2022-12-22	151.13	152.41	150.88	152.19	5905909
2022-12-23	152.31	152.92	151.67	152.62	3401860
2022-12-27	152.70	154.32	152.66	153.95	4215100
2022-12-28	154.28	154.65	151.90	151.96	4197560
2022-12-29	152.81	153.24	152.14	152.59	3809088
2022-12-30	152.43	152.68	150.44	151.56	4532157
2023-01-03	150.95	151.71	149.12	151.57	6447341
2023-01-04	151.99	153.39	151.23	152.23	7313373
2023-01-05	152.21	152.48	150.13	150.34	5373998
2023-01-06	151.85	154.46	151.75	153.92	7882208
2023-01-09	153.44	154.80	152.00	152.04	5727156
2023-01-10	152.10	152.70	150.94	151.89	4716522
2023-01-11	152.32	152.56	149.35	150.66	8691287
2023-01-12	151.70	151.73	149.52	149.81	7801586
2023-01-13	149.61	151.05	149.42	150.88	5535776
2023-01-17	150.79	152.13	150.40	150.44	9611836
2023-01-18	149.66	149.93	146.04	145.50	10461183
2023-01-19	143.31	146.22	142.24	142.42	12683743
2023-01-20	142.32	143.15	140.15	142.97	8603327
2023-01-23	143.36	143.70	140.69	141.05	7473056
2023-01-24	140.69	142.38	139.81	141.82	6822541
2023-01-25	140.39	141.75	138.73	141.72	6902580
2023-01-26	141.73	141.74	140.74	141.15	5398717
2023-01-27	141.07	141.36	139.30	140.57	6870791
2023-01-30	140.96	142.12	140.28	141.01	6369310
2023-01-31	141.23	142.47	140.76	142.38	9373412
2023-02-01	142.08	144.10	141.35	143.19	7207973
2023-02-02	142.17	142.71	141.21	142.17	6444253
2023-02-03	142.78	143.38	141.17	142.61	5993228
2023-02-06	142.01	142.64	141.01	141.40	6108342
2023-02-07	139.97	140.79	138.78	140.02	6278273
2023-02-08	139.06	139.54	138.41	138.57	7124028
2023-02-09	138.88	139.33	137.00	137.05	6547369
2023-02-10	136.95	138.30	135.83	138.26	8108919
2023-02-13	138.94	140.45	138.74	140.07	5081703
2023-02-14	140.14	140.24	138.62	139.28	5253455
2023-02-15	139.11	139.32	138.07	138.96	5530479
2023-02-16	137.39	138.20	136.55	137.14	7595656
2023-02-17	136.59	140.04	136.59	140.01	8034878
2023-02-21	138.87	140.89	138.87	139.91	6899545
2023-02-22	139.98	141.58	139.88	140.50	6126346
2023-02-23	140.23	141.14	139.10	140.05	5835448
2023-02-24	138.93	139.43	138.08	139.26	5260669
2023-02-27	139.61	140.47	138.53	139.14	5821127
2023-02-28	138.45	138.59	137.28	137.56	6709913
2023-03-01	138.05	138.33	136.51	137.66	7101801
2023-03-02	138.00	140.43	137.78	139.93	5925013
2023-03-03	141.19	141.24	139.97	140.95	5259353
2023-03-06	140.73	141.14	139.94	140.35	4943248
2023-03-07	140.43	140.62	137.34	137.56	5606803
2023-03-08	137.20	137.69	136.60	137.58	5518821
2023-03-09	138.15	138.56	136.10	136.57	4467211
2023-03-10	136.95	137.99	136.35	137.19	5928003
2023-03-13	137.05	141.32	137.05	138.14	8337075
2023-03-14	138.29	140.11	137.40	139.85	9219678
2023-03-15	138.81	142.15	138.81	141.83	8823491
2023-03-16	141.94	143.12	141.61	142.89	7063643
2023-03-17	142.50	143.39	141.53	142.93	16018761
2023-03-20	143.50	145.40	143.23	145.13	8379233
2023-03-21	144.91	145.23	142.84	144.08	7753184
2023-03-22	144.04	145.75	143.83	143.99	5729129
2023-03-23	144.24	145.12	143.19	143.79	5788459
2023-03-24	144.30	146.76	144.30	146.72	6145622
2023-03-27	146.89	147.42	145.87	145.95	5917156
2023-03-28	146.55	146.82	145.80	146.36	4213913
2023-03-29	147.08	147.29	146.26	146.81	4987741
2023-03-30	146.92	147.54	146.30	147.45	4117824
2023-03-31	147.74	148.69	147.58	148.69	7685942
2023-04-03	148.43	150.07	147.09	149.51	5721680
2023-04-04	150.08	151.71	150.08	150.23	6714506
2023-04-05	151.33	152.35	151.15	151.26	6094801
2023-04-06	151.87	152.96	151.42	152.22	5399741
2023-04-10	151.65	151.67	149.51	150.96	4891875
2023-04-11	151.26	151.44	150.52	150.66	6311997
2023-04-12	150.31	152.41	149.93	151.07	6138080
2023-04-13	150.90	151.87	149.82	151.77	5489710
2023-04-14	151.35	151.59	150.51	151.00	4478782
2023-04-17	151.17	151.47	150.34	151.05	4296401
2023-04-18	150.98	151.59	150.11	151.21	4158392
2023-04-19	151.17	151.90	150.71	150.30	3837607
2023-04-20	150.37	151.36	150.37	150.85	5370911
2023-04-21	154.94	158.11	154.50	156.07	14876934
2023-04-24	155.22	157.25	155.22	156.35	8109763
2023-04-25	156.51	157.94	155.79	156.39	8341759
2023-04-26	155.30	156.00	154.34	154.58	4843927
2023-04-27	155.30	156.61	155.01	156.47	4805563
2023-04-28	156.28	157.37	155.76	156.38	5754704
2023-05-01	156.03	157.40	155.80	156.57	3844761
2023-05-02	156.59	156.93	155.67	156.43	5262908
2023-05-03	156.64	157.57	155.43	156.23	5775009
2023-05-04	156.10	156.60	155.09	155.51	4892639
2023-05-05	155.40	156.31	154.69	156.03	3989157
2023-05-08	155.35	155.73	154.87	155.30	4950679
2023-05-09	155.85	155.98	153.58	153.71	4472097
2023-05-10	153.45	154.32	152.44	154.03	4754854
2023-05-11	154.81	154.89	153.39	154.39	3495324
2023-05-12	154.70	156.05	154.39	155.96	5252889
2023-05-15	156.61	156.75	154.64	156.01	5414904
2023-05-16	155.87	156.92	154.93	155.74	5591579
2023-05-17	156.26	156.56	153.90	155.08	4287036
2023-05-18	153.31	153.65	151.60	152.53	6997610
2023-05-19	152.47	153.32	151.84	153.17	4754120
2023-05-22	152.50	152.60	148.83	149.16	7876207
2023-05-23	148.79	148.88	147.07	147.55	6116037
2023-05-24	147.59	148.20	146.09	146.33	5755426
2023-05-25	145.49	146.21	144.35	145.39	6510519
2023-05-26	145.33	146.01	144.73	145.40	4716495
2023-05-30	143.86	144.04	142.35	143.18	5561037
2023-05-31	143.16	143.98	141.90	142.50	19854789
2023-06-01	143.25	144.12	142.45	143.96	6091064
2023-06-02	144.51	146.68	144.39	146.52	6124403
2023-06-05	146.05	147.85	145.73	146.52	4753665
2023-06-06	146.07	146.31	143.55	144.49	4636045
2023-06-07	144.01	145.12	143.47	144.80	6194620
2023-06-08	145.34	146.65	144.92	146.44	4864149
2023-06-09	145.68	146.78	144.73	146.56	5569831
2023-06-12	147.00	147.01	144.55	145.41	5354690
2023-06-13	144.51	145.68	144.28	145.06	5321204
2023-06-14	145.31	146.89	144.83	146.42	5693491
2023-06-15	147.17	148.97	146.54	148.45	5862999
2023-06-16	148.92	150.09	148.90	149.54	11244926
2023-06-20	149.75	150.28	148.11	148.16	5340854
2023-06-21	148.26	149.61	147.87	149.44	4649893
2023-06-22	150.35	151.10	149.48	149.95	6666932
2023-06-23	150.25	150.53	147.96	148.46	13843536
2023-06-26	148.10	148.97	146.72	148.61	4353067
2023-06-27	148.44	150.17	148.39	150.02	5445569
2023-06-28	149.33	150.30	147.96	149.99	6733301
2023-06-29	148.48	149.70	147.10	149.38	7343034
2023-06-30	149.83	152.07	149.79	151.74	7058273
2023-07-03	151.48	152.53	150.47	152.50	3996098
2023-07-05	151.63	152.46	151.44	152.24	8280120
2023-07-06	151.20	152.19	150.76	151.99	7958486
2023-07-07	151.71	151.92	148.75	148.80	9169548
2023-07-10	148.94	150.32	148.74	148.86	5529210
2023-07-11	148.73	149.05	146.96	148.08	5150361
2023-07-12	148.03	149.40	147.64	148.85	6764641
2023-07-13	149.00	149.52	148.20	148.95	5561424
2023-07-14	149.27	150.63	148.73	150.05	6128878
2023-07-17	149.65	150.16	148.97	148.99	4626029
2023-07-18	148.64	150.48	148.38	149.27	5355185
2023-07-19	149.55	150.82	148.86	149.35	6203584
2023-07-20	149.55	150.75	148.14	150.56	6445552
2023-07-21	151.15	153.67	150.70	152.93	9938441
2023-07-24	152.84	153.95	152.30	153.42	5549519
2023-07-25	153.48	153.86	152.45	153.78	5883845
2023-07-26	153.12	154.84	152.89	153.94	7013794
2023-07-27	154.16	154.60	151.92	152.11	7191578
2023-07-28	154.66	157.48	154.60	156.41	9397878
2023-07-31	156.40	157.68	155.06	156.30	7955343
2023-08-01	155.88	157.17	155.87	156.25	5719138
2023-08-02	155.97	157.73	155.97	156.59	5637323
2023-08-03	156.76	157.70	156.21	157.00	5792784
2023-08-04	157.43	157.73	155.15	155.28	4785929
2023-08-07	155.67	157.15	155.49	156.92	4107366
2023-08-08	157.28	157.63	156.53	157.09	4625619
2023-08-09	157.31	158.09	156.77	156.89	4293200
2023-08-10	157.17	158.38	155.80	156.11	4307834
2023-08-11	156.43	157.46	155.79	157.02	3862326
2023-08-14	157.13	157.53	155.50	155.79	4297598
2023-08-15	155.79	155.97	154.46	154.79	6921105
2023-08-16	154.76	155.73	152.87	153.21	6356849
2023-08-17	153.21	153.56	151.79	152.11	6419615
2023-08-18	151.62	152.89	151.17	152.54	5448262
2023-08-21	152.09	152.78	151.26	151.77	4504747
2023-08-22	151.42	152.15	150.93	151.83	4195967
2023-08-23	152.47	153.48	152.47	153.25	4522673
2023-08-24	152.55	154.68	152.48	152.54	4089013
2023-08-25	153.40	154.08	152.46	153.54	3541524
2023-08-28	153.71	154.37	153.05	153.78	3614733
2023-08-29	153.95	154.04	152.03	153.87	4034627
2023-08-30	154.10	154.87	153.71	154.04	3712241
2023-08-31	154.12	155.16	153.83	154.34	5451433
2023-09-01	154.90	155.28	153.56	154.51	4126437
2023-09-05	153.80	154.85	152.40	152.44	5097037
2023-09-06	152.29	152.45	151.54	152.14	3877460
2023-09-07	152.49	154.19	152.37	153.59	4825042
2023-09-08	153.42	153.46	152.35	152.93	3384760
2023-09-11	153.33	155.10	153.08	154.75	4288731
2023-09-12	154.99	155.15	151.57	152.03	4537794
2023-09-13	151.98	153.59	151.66	153.09	4040670
2023-09-14	153.85	154.92	153.37	154.77	4606909
2023-09-15	154.03	155.32	153.23	153.47	10262391
2023-09-18	154.45	154.48	153.51	154.05	3536490
2023-09-19	153.75	154.06	151.74	153.60	4704209
2023-09-20	153.77	154.78	153.36	153.47	5446571
2023-09-21	153.45	153.71	152.07	152.14	5098146
2023-09-22	152.44	153.34	151.38	151.58	6328163
2023-09-25	151.18	151.28	150.02	150.66	5527129
2023-09-26	149.98	150.36	148.79	149.32	6366545
2023-09-27	149.42	149.70	146.63	147.34	5403675
2023-09-28	147.82	147.98	145.68	146.34	6237072
2023-09-29	146.54	146.77	144.82	145.86	6683279
2023-10-02	144.78	145.60	143.90	145.19	5153808
2023-10-03	145.17	146.49	145.01	145.49	4670620
2023-10-04	145.59	146.31	144.93	145.97	4727849
2023-10-05	145.68	146.09	143.69	143.80	5205662
2023-10-06	143.60	144.56	141.45	144.09	7406682
2023-10-09	143.36	143.97	141.60	143.36	5062170
2023-10-10	143.98	145.22	143.72	144.78	5988917
2023-10-11	145.14	145.56	142.56	143.00	5469148
2023-10-12	142.79	143.93	141.66	143.32	5965604
2023-10-13	143.19	145.03	143.19	144.69	7079323
2023-10-16	145.86	147.06	145.46	146.07	6509765
2023-10-17	146.11	146.83	145.24	146.26	6160115
2023-10-18	150.06	151.30	148.77	149.09	10508470
2023-10-19	149.61	150.28	147.18	148.25	8145959
2023-10-20	149.05	149.88	147.92	148.05	7284217
2023-10-23	147.86	149.50	147.56	148.15	5981784
2023-10-24	148.12	150.07	148.07	149.90	6322218
2023-10-25	149.64	151.19	149.12	150.60	6172937
2023-10-26	151.05	151.38	149.74	149.80	7582052
2023-10-27	148.98	149.95	146.28	147.16	8131875
2023-10-30	147.90	149.55	147.54	149.26	5412866
2023-10-31	149.46	150.26	148.64	150.03	6762155
2023-11-01	150.68	150.68	149.21	149.61	5896946
2023-11-02	149.54	151.65	148.91	151.44	5859285
2023-11-03	151.79	152.29	149.62	150.07	6587879
2023-11-06	150.36	151.25	150.10	150.94	6480898
2023-11-07	150.92	151.25	150.12	150.59	6003843
2023-11-08	150.96	151.20	149.51	150.01	4832618
2023-11-09	149.74	150.35	149.12	150.35	6581536
2023-11-10	150.84	151.44	149.92	151.41	5387350
2023-11-13	151.45	152.90	151.45	152.46	6297527
2023-11-14	152.55	153.50	151.68	152.12	7982631
2023-11-15	152.06	152.39	150.38	151.42	7672848
2023-11-16	151.99	152.89	151.31	152.83	7590516
2023-11-17	152.72	152.84	150.89	151.07	8495710
2023-11-20	150.21	151.03	149.66	150.27	6857809
2023-11-21	149.85	150.01	148.83	149.61	7310387
2023-11-22	150.10	151.48	150.10	151.02	4373087
2023-11-24	151.18	151.74	151.03	151.38	2132494
2023-11-27	151.52	151.64	150.74	151.24	6021326
2023-11-28	151.15	152.77	151.15	152.29	6110455
2023-11-29	152.29	152.45	150.99	151.13	5342709
2023-11-30	150.90	153.63	150.08	153.52	9771509
2023-12-01	153.33	153.49	152.23	152.66	5685434
2023-12-04	151.77	152.53	151.66	152.06	6578318
2023-12-05	152.14	152.61	146.18	146.76	11895824
2023-12-06	147.01	147.16	145.64	146.65	7610079
2023-12-07	146.57	147.10	146.02	146.50	6119624
2023-12-08	145.92	146.24	144.52	145.15	6385269
2023-12-11	144.80	145.87	144.65	145.82	8471213
2023-12-12	145.86	146.23	145.08	145.94	6069202
2023-12-13	145.86	148.65	145.45	148.58	9055532
2023-12-14	148.46	148.55	144.38	144.66	10565171
2023-12-15	143.18	144.25	142.50	143.96	14549957
2023-12-18	144.17	147.49	144.15	146.17	8421950
2023-12-19	145.67	146.34	145.39	146.17	5233563
2023-12-20	145.57	146.07	143.84	143.91	7663841
2023-12-21	144.52	144.79	143.13	144.26	6104714
2023-12-22	144.50	145.63	144.29	145.28	4413842
2023-12-26	145.09	146.17	144.97	145.94	3634885
2023-12-27	145.65	146.31	145.36	146.06	4569442
2023-12-28	146.00	146.01	145.04	145.73	5023033
2023-12-29	146.00	146.96	145.73	146.54	5300991
2024-01-02	146.36	149.41	146.31	148.74	7238388
2024-01-03	148.34	149.20	147.18	147.84	7697534
2024-01-04	148.05	149.27	147.77	148.65	7067618
2024-01-05	148.72	148.87	146.55	147.42	5294358
2024-01-08	147.91	148.92	147.65	148.69	8255307
2024-01-09	148.57	149.40	148.05	149.30	9786934
2024-01-10	149.35	150.00	149.26	149.94	8591116
2024-01-11	150.05	150.80	149.29	150.51	6659447
2024-01-12	150.95	151.30	149.89	150.60	5684834
2024-01-16	150.15	151.50	148.88	149.79	8120101
2024-01-17	149.16	150.60	149.01	149.00	6541439
2024-01-18	148.23	148.40	146.92	148.14	6526221
2024-01-19	148.25	148.62	147.31	147.57	7848138
2024-01-22	146.97	148.21	146.28	147.86	11084134
2024-01-23	153.11	156.40	152.89	153.98	19101558
2024-01-24	153.93	154.23	152.09	152.12	11592672
2024-01-25	152.40	155.66	152.06	155.62	10352452
2024-01-26	155.81	156.16	155.34	156.14	8356819
2024-01-29	156.68	157.33	155.40	156.16	8987609
2024-01-30	156.34	157.92	155.82	157.49	7794730
2024-01-31	157.99	158.50	156.70	157.14	8870215
2024-02-01	156.77	159.30	156.62	159.18	7601144
2024-02-02	158.97	159.60	157.53	158.09	7937716
2024-02-05	158.17	159.00	157.56	158.21	6931933
2024-02-06	158.31	159.07	157.87	158.96	6185982
2024-02-07	159.10	159.83	158.74	159.12	7209276
2024-02-08	158.80	159.10	157.77	158.64	6121778
2024-02-09	158.26	158.34	156.96	157.42	5978181
2024-02-12	157.36	157.61	155.49	157.11	5482124
2024-02-13	157.75	158.97	155.48	156.27	6046869
2024-02-14	156.16	156.16	154.91	155.63	5727455
2024-02-15	156.30	157.42	156.15	157.01	6249241
2024-02-16	157.04	158.45	156.67	157.51	6617706
2024-02-20	158.70	159.79	158.13	158.51	6622058
2024-02-21	159.19	160.40	159.19	160.40	7121116
2024-02-22	159.46	161.09	158.63	160.56	6619639
2024-02-23	160.60	161.74	160.16	161.03	5486533
2024-02-26	161.03	161.17	160.07	160.22	4531936
2024-02-27	159.41	159.80	158.96	159.30	3868405
2024-02-28	159.07	160.12	158.64	160.05	3802915
2024-02-29	159.93	160.11	158.18	158.94	8348201
2024-03-01	158.05	159.03	157.61	158.85	4819929
2024-03-04	157.74	159.76	157.67	159.56	3841623
2024-03-05	159.46	159.99	158.78	159.32	4481715
2024-03-06	159.68	159.99	158.91	159.57	5405719
2024-03-07	159.95	160.91	159.47	160.62	4783943
2024-03-08	159.85	161.25	158.29	160.35	5080225
2024-03-11	161.34	162.62	160.82	161.55	5171060
2024-03-12	161.82	162.52	161.23	161.93	4229060
2024-03-13	162.38	162.73	161.33	162.30	5410679
2024-03-14	162.24	162.62	161.13	161.50	5848057
2024-03-15	160.70	161.50	160.30	161.38	10956888
2024-03-18	161.48	162.72	161.00	161.21	6086268
2024-03-19	161.80	162.17	161.17	161.83	6148240
2024-03-20	162.01	162.40	161.47	161.99	4870296
2024-03-21	162.09	162.46	161.12	161.86	5211676
2024-03-22	162.20	162.41	161.47	161.66	6393425
2024-03-25	161.17	161.66	159.73	160.19	7145692
2024-03-26	160.36	161.14	160.14	160.55	5842850
2024-03-27	161.36	162.74	161.34	162.61	6599711
2024-03-28	162.82	163.14	161.70	162.25	7191571
2024-04-01	161.78	162.07	159.80	160.58	5971857
2024-04-02	159.64	160.71	159.64	160.57	6771395
2024-04-03	160.63	160.88	155.68	156.15	9601812
2024-04-04	156.88	157.08	155.41	155.45	6801662
2024-04-05	155.29	157.06	154.69	156.10	5121197
2024-04-08	155.97	156.70	155.63	156.04	5476752
2024-04-09	156.27	156.75	155.70	156.66	4613751
2024-04-10	155.65	157.58	155.65	157.24	7785084
2024-04-11	157.55	157.60	155.77	155.84	8209765
2024-04-12	155.22	155.97	154.74	155.33	6770659
2024-04-15	156.42	156.82	155.33	155.45	5753987
2024-04-16	155.85	156.94	155.67	155.95	6103296
2024-04-17	156.30	157.12	155.74	155.95	6621906
2024-04-18	156.34	157.63	155.96	157.29	7819261
2024-04-19	154.98	158.18	153.52	158.14	12034186
2024-04-22	158.43	161.29	157.25	160.54	8926327
2024-04-23	161.68	162.10	160.42	161.50	7707250
2024-04-24	161.20	162.86	159.42	162.60	7217563
2024-04-25	162.97	164.32	162.08	162.55	7094620
2024-04-26	162.50	163.32	160.49	161.29	5659784
2024-04-29	161.17	161.79	160.41	161.66	4622164
2024-04-30	161.84	163.35	161.60	163.20	8106098
2024-05-01	163.28	164.24	162.22	163.40	7543154
2024-05-02	163.54	164.49	162.64	163.84	5647490
2024-05-03	163.54	164.71	162.16	164.46	5581692
2024-05-06	164.78	164.98	163.26	164.44	5472549
2024-05-07	164.98	166.04	164.59	165.76	6433090
2024-05-08	165.98	166.37	164.93	165.07	4579471
2024-05-09	165.05	166.33	165.05	166.04	4671126
2024-05-10	166.09	167.36	165.70	166.85	4879427
2024-05-13	166.85	167.65	165.36	165.87	5725523
2024-05-14	165.53	166.07	163.95	165.76	6009837
2024-05-15	165.31	166.68	165.12	166.51	5102897
2024-05-16	166.93	168.34	166.59	167.86	6793672
2024-05-17	167.67	168.00	166.88	167.64	4700819
2024-05-20	167.55	167.88	166.79	167.31	3804823
2024-05-21	167.76	168.54	167.29	168.35	5147065
2024-05-22	168.01	168.43	167.63	167.81	4536733
2024-05-23	167.29	168.11	165.32	165.49	4729792
2024-05-24	165.85	166.31	165.15	165.33	3820090
2024-05-28	164.49	164.76	162.26	163.11	6466193
2024-05-29	162.65	162.74	161.42	161.65	4360383
2024-05-30	161.65	162.70	161.48	162.58	4756454
2024-05-31	162.44	164.77	161.97	164.54	10341644
2024-06-03	163.93	166.24	163.63	164.65	5828442
2024-06-04	164.79	167.12	164.40	167.01	6277001
2024-06-05	167.01	167.01	164.98	166.05	5243345
2024-06-06	165.83	168.58	165.08	168.47	6302243
2024-06-07	168.40	168.97	166.84	167.06	4558190
2024-06-10	166.78	167.72	166.08	167.35	4110668
2024-06-11	166.97	167.50	166.02	167.48	3947671
2024-06-12	167.50	167.64	164.22	165.18	5474498
2024-06-13	164.47	167.00	164.47	166.41	4902180
2024-06-14	165.99	166.93	165.25	166.79	3694974
2024-06-17	165.85	168.71	165.40	167.50	6759352
2024-06-18	167.03	168.65	166.94	168.56	5112634
2024-06-20	168.37	168.78	166.86	167.67	8483606
2024-06-21	167.48	168.88	167.18	168.26	14682061
2024-06-24	168.76	169.41	167.48	168.45	7565304
2024-06-25	168.63	168.91	165.90	166.85	8323968
2024-06-26	166.05	167.81	165.66	167.45	5164046
2024-06-27	167.49	168.10	165.50	166.62	5006990
2024-06-28	166.00	167.24	164.58	164.92	9253317
2024-07-01	165.59	166.21	162.20	162.72	7638639
2024-07-02	162.58	164.04	161.71	163.90	5449219
2024-07-03	163.21	164.21	162.98	163.83	2980461
2024-07-05	164.01	165.63	163.50	165.21	6509248
2024-07-08	165.95	166.67	165.62	166.52	5144458
2024-07-09	166.63	166.76	165.14	165.66	4393179
2024-07-10	165.90	166.92	165.54	166.80	5037097
2024-07-11	166.30	166.63	164.78	165.54	5833061
2024-07-12	166.22	167.64	166.02	166.61	4684642
2024-07-15	166.47	166.62	164.46	164.58	5752513
2024-07-16	164.91	167.07	164.61	166.95	6378312
2024-07-17	167.75	170.17	167.33	169.44	7982328
2024-07-18	168.80	170.92	168.28	167.43	5926346
2024-07-19	167.97	169.04	167.13	167.96	6597090
2024-07-22	167.93	168.70	167.70	168.25	6383031
2024-07-23	168.11	168.42	166.32	166.62	4863398
2024-07-24	166.32	168.28	165.58	168.00	5906992
2024-07-25	168.32	170.09	166.87	166.90	7338521
2024-07-26	167.25	169.32	167.03	169.11	5581557
2024-07-29	168.85	170.54	168.11	169.93	6797832
2024-07-30	161.79	162.38	158.04	161.70	15746254
2024-07-31	160.81	162.86	159.21	160.76	9660902
2024-08-01	160.88	166.31	160.68	165.69	12532700
2024-08-02	167.44	170.35	165.15	170.08	11899038
2024-08-05	170.88	170.88	166.67	168.06	10338767
2024-08-06	167.90	170.33	167.85	168.09	7454869
2024-08-07	168.57	171.72	168.01	170.02	8385546
2024-08-08	169.42	171.56	169.00	170.87	6386941
2024-08-09	170.12	171.26	169.65	170.54	5377378
2024-08-12	169.40	169.65	166.20	166.81	7208103
2024-08-13	167.34	167.80	166.46	167.29	3770007
2024-08-14	166.50	169.47	165.82	168.80	5476675
2024-08-15	169.46	169.68	166.75	167.92	9491625
2024-08-16	167.82	168.35	166.80	167.89	5640925
2024-08-19	168.18	169.24	168.17	168.42	3885315
2024-08-20	168.77	170.56	168.11	170.41	4513600
2024-08-21	170.19	171.89	169.60	170.16	4082026
2024-08-22	170.88	171.24	169.14	170.15	4097382
2024-08-23	170.05	170.11	168.25	169.17	4771267